$8.06 -0.13 (%) First Bank - NASDAQ

Aug. 24, 2016 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
8/23/20168.128.198.128.19500
8/22/20168.378.378.308.301,768
8/19/20168.228.228.228.220
8/18/20168.088.228.088.221,205
8/17/20168.068.068.058.061,600
8/16/20168.078.098.078.09930
8/15/20168.418.418.158.155,632
8/12/20167.968.767.968.524,665
8/11/20168.358.358.018.01444
8/10/20168.298.298.038.274,677
8/9/20168.038.038.018.013,000
8/8/20168.038.508.008.0115,246
8/5/20168.218.218.088.081,930
8/4/20168.098.537.888.067,058
8/3/20167.967.967.927.921,251
8/2/20167.268.377.177.9520,086
8/1/20167.327.327.207.2111,409
7/29/20167.377.377.327.321,891
7/28/20167.357.387.317.3510,225
7/27/20167.327.417.307.3010,083
7/26/20167.347.417.247.257,768
7/25/20167.217.217.077.114,961
7/22/20167.067.177.067.1516,740
7/21/20167.157.157.007.0817,579
7/20/20167.087.467.007.466,199
7/19/20167.197.247.007.0810,369
7/18/20167.027.437.027.1916,383
7/15/20167.027.027.007.024,665
7/14/20167.007.056.997.028,438
7/13/20167.057.057.007.0010,560
7/12/20166.987.016.987.003,528
7/11/20166.906.906.816.831,893
7/8/20166.906.916.906.902,022
7/7/20167.007.006.826.831,090
7/6/20166.806.936.806.802,437
7/5/20166.906.926.716.715,121
7/1/20167.027.056.997.0014,673
6/30/20166.766.996.766.949,622
6/29/20166.746.816.686.6811,510
6/28/20166.706.766.706.76211
6/27/20166.926.926.706.708,305
6/24/20166.856.976.856.852,481
6/23/20166.956.976.916.911,374
6/22/20166.856.906.856.857,743
6/21/20166.856.986.856.853,737
6/20/20166.886.986.856.856,263
6/17/20167.137.166.846.84119,697
6/16/20166.977.376.927.1724,583
6/15/20166.866.996.856.929,389
6/14/20166.926.956.856.9011,225
6/13/20166.856.926.856.897,332
6/10/20166.856.936.856.936,907
6/9/20166.866.876.856.857,758
6/8/20166.856.986.856.869,192
6/7/20167.047.056.836.859,283
6/6/20167.007.016.836.8311,088
6/3/20167.007.057.007.044,256
6/2/20167.007.066.886.885,067
6/1/20167.007.067.007.057,357
5/31/20167.017.016.997.001,842
5/27/20166.846.856.836.85399
5/26/20166.896.896.896.891,622
5/25/20166.956.956.956.950
5/24/20166.966.996.846.952,590
5/23/20166.717.006.716.985,429
5/20/20166.946.946.736.731,436
5/19/20166.886.886.886.88103
5/18/20166.906.966.886.884,900
5/17/20166.846.996.816.956,377
5/16/20166.806.806.806.801,544
5/13/20166.746.746.746.742,000
5/12/20166.806.916.756.751,244
5/11/20166.807.006.806.8131,360
5/10/20166.816.846.816.841,000
5/9/20166.877.206.877.162,049
5/6/20166.786.826.786.82221
5/5/20166.836.836.726.788,023
5/4/20167.107.106.836.899,953
5/3/20167.007.006.816.813,629
5/2/20167.277.277.027.025,515
4/29/20167.267.267.047.124,120
4/28/20167.267.277.257.252,456
4/27/20167.257.257.257.2581
4/26/20167.227.327.227.253,673
4/25/20167.237.337.237.333,800
4/22/20167.257.327.257.262,739
4/21/20167.257.257.257.250
4/20/20167.197.257.187.253,231
4/19/20167.157.157.157.153
4/18/20167.017.157.017.157,117
4/15/20167.067.497.017.041,675
4/14/20167.007.256.967.0017,112
4/13/20166.997.046.997.002,537
4/12/20166.907.016.907.0031,847
4/11/20166.956.986.906.902,136
4/8/20167.057.057.057.05842
4/7/20166.926.926.926.92184
4/6/20166.907.016.907.017,490
4/5/20167.007.007.007.00788
4/4/20166.847.056.847.0417,240
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center