$5.95 -0.01 (%) First Bank - NASDAQ

Apr. 17, 2015 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
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
4/8/20156.046.046.046.040
4/7/20155.966.055.956.045,539
4/6/20156.086.086.086.08100
4/2/20155.976.055.956.052,349
4/1/20156.036.065.956.061,145
3/31/20156.036.036.036.03130
3/30/20156.026.026.026.02524
3/27/20155.965.975.955.976,809
3/26/20156.086.086.086.0832
3/25/20156.006.085.966.083,791
3/24/20156.106.106.106.1066
3/23/20155.916.125.916.103,280
3/20/20156.056.135.825.827,793
3/19/20156.146.145.996.008,450
3/18/20156.036.106.006.0510,720
3/17/20156.326.326.026.154,025
3/16/20156.266.316.086.313,777
3/13/20156.316.316.046.29621
3/12/20156.306.326.006.256,648
3/11/20156.206.206.096.091,098
3/10/20156.196.386.196.351,963
3/9/20156.036.085.976.052,877
3/6/20156.046.055.976.043,486
3/5/20156.056.056.006.042,901
3/4/20155.986.045.976.044,554
3/3/20156.046.046.006.046,002
3/2/20155.986.045.976.044,519
2/27/20155.965.975.955.979,757
2/26/20155.955.955.955.9511,085
2/25/20156.006.005.976.002,125
2/24/20156.006.005.965.9625,437
2/23/20155.996.015.996.012,865
2/20/20156.036.035.956.009,275
2/19/20156.036.036.036.03500
2/18/20155.956.005.946.001,800
2/17/20156.006.006.006.000
2/13/20156.036.036.006.001,481
2/12/20155.966.065.966.063,000
2/11/20156.096.096.096.09100
2/10/20155.966.095.966.092,100
2/9/20156.046.046.046.040
2/6/20155.956.045.946.045,688
2/5/20155.996.005.996.001,565
2/4/20155.876.025.806.0029,500
2/3/20155.966.005.856.0039,989
2/2/20155.926.045.926.022,280
1/30/20156.056.056.046.053,020
1/29/20155.996.055.956.056,280
1/28/20155.955.955.955.950
1/27/20155.955.955.955.951,400
1/26/20156.006.055.936.015,650
1/23/20155.916.055.556.0049,000
1/22/20156.056.055.926.0016,500
1/21/20156.006.005.996.004,200
1/20/20156.046.046.046.040
1/16/20155.936.045.936.043,000
1/15/20155.996.035.996.012,300
1/14/20155.976.045.956.029,694
1/13/20156.046.045.916.036,800
1/12/20156.026.046.006.036,030
1/9/20156.026.026.026.02700
1/8/20156.116.125.975.9714,933
1/7/20156.046.196.026.096,566
1/6/20156.216.216.106.107,300
1/5/20155.926.085.906.0823,313
1/2/20156.006.005.856.001,700
12/31/20146.076.246.076.248,222
12/30/20145.966.105.966.1014,700
12/29/20146.016.115.956.1110,123
12/26/20146.056.055.956.047,210
12/24/20145.946.045.946.042,300
12/23/20146.026.045.835.938,966
12/22/20145.975.975.975.97121
12/19/20145.756.055.355.9751,090
12/18/20145.916.035.906.00138,520
12/17/20146.006.045.895.9430,853
12/16/20146.016.015.965.96615
12/15/20146.056.055.966.021,055
12/12/20146.046.056.006.04402
12/11/20146.056.056.006.00427
12/10/20146.046.046.006.001,638
12/9/20146.016.046.016.01619
12/8/20146.006.136.006.0127,646
12/5/20146.016.066.006.066,205
12/4/20146.006.005.966.0024,615
12/3/20146.036.096.006.091,466
12/2/20146.016.016.016.01159
12/1/20146.066.066.006.008,600
11/28/20146.066.066.066.064,000
11/26/20146.026.036.026.031,100
11/25/20146.076.076.056.052,173
11/24/20146.046.046.046.040
11/21/20146.046.046.046.04289
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center