$6.10 +0.02 (%) First Bank - NASDAQ

Aug. 31, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
8/28/20156.056.096.056.083,076
8/27/20156.126.125.996.082,400
8/26/20155.986.205.986.0411,600
8/25/20155.976.085.976.025,518
8/24/20156.066.066.065.9816,934
8/21/20156.066.066.016.04693
8/20/20156.056.056.056.05516
8/19/20156.016.015.956.004,000
8/18/20156.006.046.006.031,110
8/17/20156.006.065.996.005,958
8/14/20156.046.046.006.001,270
8/13/20155.996.005.996.001,120
8/12/20156.006.015.975.994,000
8/11/20156.006.006.006.00100
8/10/20156.066.065.925.966,951
8/7/20156.066.066.066.06188
8/6/20156.056.066.036.0316,297
8/5/20156.056.066.056.061,305
8/4/20156.056.086.026.066,148
8/3/20156.066.086.056.0513,003
7/31/20156.026.026.026.020
7/30/20156.026.026.026.020
7/29/20156.056.056.026.028,515
7/28/20156.056.086.036.0433,562
7/27/20156.056.056.006.036,076
7/24/20156.056.056.056.052,093
7/23/20156.056.056.056.051,513
7/22/20156.106.126.056.068,334
7/21/20156.076.076.076.07100
7/20/20156.156.156.066.066,200
7/17/20156.166.166.046.069,986
7/16/20156.156.156.086.122,000
7/15/20156.056.186.056.182,001
7/14/20156.156.156.076.141,366
7/13/20156.106.106.056.081,988
7/10/20156.056.056.056.05519
7/9/20156.026.026.026.020
7/8/20156.096.206.006.025,102
7/7/20156.156.156.026.02880
7/6/20156.136.226.056.1919,543
7/2/20156.136.136.126.12500
7/1/20156.016.056.016.0272,825
6/30/20156.036.106.006.003,384
6/29/20156.106.116.036.032,863
6/26/20156.156.206.036.0316,890
6/25/20155.976.155.926.1125,888
6/24/20156.006.025.955.9519,874
6/23/20155.966.035.966.0039,039
6/22/20155.985.985.985.98250
6/19/20156.016.015.945.947,848
6/18/20156.056.056.056.050
6/17/20156.386.386.056.051,557
6/16/20156.106.155.955.956,428
6/15/20156.056.056.016.021,170
6/12/20156.006.255.976.252,300
6/11/20156.006.206.006.0117,056
6/10/20156.016.015.926.007,502
6/9/20156.036.036.006.0010,572
6/8/20156.006.006.006.00111
6/5/20156.026.026.006.0010,310
6/4/20156.006.035.975.9712,914
6/3/20156.036.036.006.022,601
6/2/20156.026.026.026.02300
6/1/20156.006.026.006.0041,622
5/29/20155.996.235.996.0515,271
5/28/20156.056.085.966.0031,100
5/27/20156.196.196.066.061,436
5/26/20156.286.286.196.1923,340
5/22/20156.216.376.196.376,600
5/21/20156.206.206.206.200
5/20/20156.236.236.206.201,237
5/19/20156.206.216.206.201,370
5/18/20156.206.216.196.193,100
5/15/20156.196.196.196.190
5/14/20156.196.196.196.190
5/13/20156.176.196.176.194,069
5/12/20156.176.176.176.170
5/11/20156.376.376.176.172,051
5/8/20156.206.296.206.2913,631
5/7/20156.206.296.176.1733,032
5/6/20156.216.216.206.201,046
5/5/20156.426.446.206.201,437
5/4/20156.406.406.306.335,738
5/1/20156.306.386.306.381,540
4/30/20156.206.246.206.2410,809
4/29/20156.256.396.206.3821,100
4/28/20156.176.256.156.2027,904
4/27/20156.256.326.156.2518,689
4/24/20156.136.256.116.258,901
4/23/20156.166.196.096.1922,958
4/22/20156.126.136.056.127,575
4/21/20156.246.256.056.1019,452
4/20/20155.956.215.956.055,976
4/17/20155.985.985.955.951,400
4/16/20155.965.965.965.960
4/15/20155.965.975.955.9611,700
4/14/20155.965.985.965.985,468
4/13/20156.046.046.046.040
4/10/20155.976.045.966.049,669
4/9/20156.046.046.046.040
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!