First Bank $6.06

up +0.03


28/7/2014 03:09 PM  |  NASDAQ : FRBA  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
7/28/20146.006.096.006.0688,339
7/25/20146.066.176.006.0327,504
7/24/20146.056.056.016.01600
7/23/20146.096.185.946.0076,650
7/22/20146.086.146.016.0559,767
7/21/20146.016.126.016.0441,437
7/18/20146.056.056.006.003,391
7/17/20146.056.066.056.0510,700
7/16/20146.086.096.086.092,960
7/15/20146.106.156.006.0325,908
7/14/20146.086.146.076.1217,743
7/11/20146.106.106.106.100
7/10/20146.126.186.086.1011,900
7/9/20146.116.216.056.1115,831
7/8/20146.066.126.056.113,700
7/7/20146.076.256.076.2113,589
7/3/20146.116.146.116.143,079
7/2/20146.176.206.116.151,650
7/1/20146.006.136.006.137,810
6/30/20146.026.295.906.0020,118
6/27/20145.976.295.976.0615,646
6/26/20146.056.366.006.0517,560
6/25/20146.186.376.186.214,022
6/24/20146.196.196.186.18661
6/23/20146.236.236.236.230
6/20/20146.126.306.126.233,767
6/19/20146.336.406.096.3411,077
6/18/20146.046.076.046.071,704
6/17/20146.086.106.006.0625,849
6/16/20146.196.196.086.086,956
6/13/20146.186.186.106.173,552
6/12/20146.126.186.106.105,602
6/11/20146.256.256.096.095,098
6/10/20146.136.136.136.13302
6/9/20146.116.116.116.11103
6/6/20146.286.286.136.131,101
6/5/20146.276.436.116.1215,560
6/4/20146.386.496.156.2547,357
6/3/20146.236.266.206.214,100
6/2/20146.426.426.426.420
5/30/20146.236.426.236.421,360
5/29/20146.206.296.206.292,500
5/28/20146.206.206.206.20400
5/27/20146.116.176.116.155,603
5/23/20146.106.126.106.116,165
5/22/20146.156.196.086.1014,599
5/21/20146.166.166.166.160
5/20/20146.256.256.166.161,200
5/19/20146.406.416.256.252,525
5/16/20146.466.506.126.4723,600
5/15/20146.266.276.026.078,454
5/14/20146.396.396.396.390
5/13/20146.266.486.266.393,066
5/12/20146.306.346.306.342,100
5/9/20146.496.656.356.509,041
5/8/20146.506.516.356.5010,838
5/7/20146.506.506.396.492,266
5/6/20146.406.706.356.6514,812
5/5/20146.406.406.396.40812
5/2/20146.376.406.356.392,797
5/1/20146.406.716.356.3511,638
4/30/20146.426.556.356.3852,001
4/29/20146.676.746.406.415,293
4/28/20146.546.556.356.415,350
4/25/20146.506.506.436.452,900
4/24/20146.386.586.386.482,056
4/23/20146.436.736.356.519,018
4/22/20146.436.486.386.483,600
4/21/20146.476.476.476.470
4/17/20146.736.736.456.47631
4/16/20146.426.426.426.421,100
4/15/20146.486.556.426.42444
4/14/20146.396.476.396.456,000
4/11/20146.536.806.356.3613,787
4/10/20146.506.756.506.5111,426
4/9/20146.496.506.456.502,202
4/8/20146.446.516.416.4113,800
4/7/20146.636.636.636.636,180
4/4/20146.456.456.456.450
4/3/20146.456.456.456.450
4/2/20146.456.456.456.45100
4/1/20146.506.506.506.5072
3/31/20146.476.506.476.50300
3/28/20146.676.756.646.752,200
3/27/20146.326.756.326.751,717
3/26/20146.796.806.736.738,005
3/25/20146.946.946.736.803,134
3/24/20146.676.966.656.868,913
3/21/20146.646.776.296.67108,452
3/20/20146.716.776.376.6617,365
3/19/20146.746.746.456.7317,668
3/18/20146.366.776.206.7736,095
3/17/20146.426.426.196.2016,019
3/14/20146.386.406.186.204,546
3/13/20146.296.316.166.298,843
3/12/20146.486.486.156.2022,766
3/11/20146.386.386.196.204,200
3/10/20146.366.466.196.329,010
3/7/20146.206.376.106.287,248
3/6/20146.376.376.356.35252
Trading Center