$6.58 +0.03 (%) First Bank - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
2/10/20166.506.826.506.585,022
2/9/20166.746.746.506.563,549
2/8/20166.506.836.506.831,542
2/5/20166.806.806.806.80533
2/4/20167.107.106.626.621,185
2/3/20166.516.566.356.5313,300
2/2/20166.516.566.506.506,519
2/1/20166.406.406.406.400
1/29/20167.067.066.356.401,747
1/28/20166.376.376.376.3719
1/27/20166.376.376.376.370
1/26/20166.476.476.376.37421
1/25/20166.356.536.356.382,358
1/22/20166.446.446.446.440
1/21/20166.756.756.446.441,891
1/20/20166.396.406.386.401,392
1/19/20166.426.476.426.47638
1/15/20166.316.746.316.372,618
1/14/20166.676.676.256.488,421
1/13/20166.676.676.656.651,000
1/12/20166.796.796.696.693,319
1/11/20166.796.826.796.8019,064
1/8/20166.876.876.686.793,961
1/7/20166.566.946.566.815,440
1/6/20166.896.896.896.890
1/5/20166.726.896.726.891,519
1/4/20166.586.736.556.662,957
12/31/20156.756.806.616.61836
12/30/20156.916.966.556.7012,618
12/29/20156.916.926.916.924,726
12/28/20157.057.056.946.94847
12/24/20157.007.027.007.023,001
12/23/20157.047.046.916.991,224
12/22/20156.866.866.866.865,148
12/21/20157.047.086.957.008,814
12/18/20156.987.006.946.953,613
12/17/20156.916.916.916.91122
12/16/20156.856.856.856.8583
12/15/20156.796.856.796.857,368
12/14/20156.776.816.756.803,907
12/11/20156.706.796.706.706,920
12/10/20156.816.816.816.8144
12/9/20156.816.816.816.81619
12/8/20156.796.796.796.79842
12/7/20156.806.856.766.7625,662
12/4/20156.856.856.656.738,864
12/3/20156.707.086.707.08701
12/2/20157.017.016.656.769,497
12/1/20157.057.057.057.05221
11/30/20156.967.066.967.06853
11/27/20157.007.046.986.988,552
11/25/20157.167.167.007.035,618
11/24/20157.107.127.107.109,287
11/23/20156.957.256.957.112,778
11/20/20156.997.006.977.004,604
11/19/20156.936.936.936.93650
11/18/20156.916.926.916.92638
11/17/20156.906.996.906.993,073
11/16/20156.897.246.887.0610,097
11/13/20157.057.056.756.813,056
11/12/20156.506.766.506.7618,526
11/11/20156.456.476.456.471,200
11/10/20156.456.456.446.451,652
11/9/20156.406.406.406.400
11/6/20156.476.496.396.405,080
11/5/20156.496.496.496.491,540
11/4/20156.426.426.426.420
11/3/20156.426.426.426.42952
11/2/20156.356.436.356.405,092
10/30/20156.306.366.306.3562,466
10/29/20156.436.436.226.282,184
10/28/20156.216.336.206.3216,343
10/27/20156.206.206.206.20158
10/26/20156.276.286.206.218,158
10/23/20156.256.306.256.301,336
10/22/20156.256.256.256.25705
10/21/20156.206.206.206.201,000
10/20/20156.256.256.206.252,780
10/19/20156.206.266.206.258,698
10/16/20156.206.216.146.2124,361
10/15/20156.206.246.166.233,892
10/14/20156.216.216.186.185,931
10/13/20156.186.196.156.177,853
10/12/20156.206.206.206.20243
10/9/20156.226.226.206.20489
10/8/20156.206.236.206.221,600
10/7/20156.176.176.166.162,308
10/6/20156.206.246.186.243,466
10/5/20156.216.216.216.21670
10/2/20156.176.196.156.198,084
10/1/20156.226.246.226.24465
9/30/20156.186.236.156.216,508
9/29/20156.156.196.116.153,687
9/28/20156.106.116.106.116,657
9/25/20156.156.246.156.164,330
9/24/20156.106.216.106.172,171
9/23/20156.206.246.106.2416,220
9/22/20156.206.206.106.189,506
9/21/20156.146.246.126.1210,011
9/18/20156.376.386.006.0561,976
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center