Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Bank
(NQ:
FRBA
)
12.17
+0.06 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
5.456
5.457
5.448
5.457
3,347
+0.00(+0.00%)
Jan 29, 2015
5.403
5.457
5.370
5.457
6,961
+0.09(+1.68%)
Jan 27, 2015
5.367
5.367
5.367
5.367
1,552
-0.05(-1.00%)
Jan 26, 2015
5.412
5.457
5.349
5.421
6,263
+0.01(+0.17%)
Jan 23, 2015
5.331
5.457
5.006
5.412
54,320
+0.00(+0.00%)
Jan 22, 2015
5.457
5.457
5.340
5.412
18,291
+0.00(+0.00%)
Jan 21, 2015
5.412
5.412
5.403
5.412
4,656
-0.04(-0.66%)
Jan 16, 2015
5.349
5.448
5.448
5.448
3,325
+0.03(+0.50%)
Jan 15, 2015
5.403
5.439
5.403
5.421
2,549
-0.01(-0.17%)
Jan 14, 2015
5.385
5.448
5.367
5.430
10,746
-0.01(-0.17%)
Jan 13, 2015
5.448
5.448
5.331
5.439
7,538
+0.00(+0.00%)
Jan 12, 2015
5.434
5.448
5.412
5.439
6,684
+0.01(+0.25%)
Jan 09, 2015
5.426
5.426
5.426
5.426
776
+0.04(+0.76%)
Jan 08, 2015
5.512
5.521
5.385
5.385
16,554
-0.10(-1.91%)
Jan 07, 2015
5.448
5.584
5.430
5.490
7,278
-0.01(-0.23%)
Jan 06, 2015
5.602
5.602
5.503
5.503
8,092
+0.02(+0.33%)
Jan 05, 2015
5.340
5.484
5.322
5.484
25,844
+0.07(+1.33%)
Jan 02, 2015
5.412
5.412
5.277
5.412
1,884
-0.22(-3.85%)
Dec 31, 2014
5.475
5.629
5.629
5.629
9,090
+0.13(+2.30%)
Dec 30, 2014
5.376
5.503
5.376
5.503
16,296
-0.01(-0.16%)
Dec 29, 2014
5.421
5.512
5.367
5.512
11,222
+0.06(+1.16%)
Dec 26, 2014
5.457
5.457
5.367
5.448
7,992
+0.00(+0.00%)
Dec 24, 2014
5.358
5.448
5.448
5.448
2,549
+0.10(+1.94%)
Dec 23, 2014
5.429
5.448
5.259
5.345
9,939
-0.04(-0.75%)
Dec 19, 2014
5.187
5.385
5.385
5.385
134
-0.03(-0.50%)
Dec 18, 2014
5.331
5.443
5.322
5.412
153,561
+0.05(+1.01%)
Dec 17, 2014
5.412
5.448
5.313
5.358
34,203
-0.02(-0.34%)
Dec 16, 2014
5.421
5.421
5.376
5.376
681
-0.05(-1.00%)
Dec 15, 2014
5.457
5.457
5.376
5.431
1,169
-0.02(-0.33%)
Dec 12, 2014
5.448
5.457
5.412
5.448
445
+0.04(+0.67%)
Dec 11, 2014
5.457
5.457
5.412
5.412
473
+0.00(+0.00%)
Dec 10, 2014
5.444
5.450
5.412
5.412
1,815
-0.01(-0.17%)
Dec 09, 2014
5.421
5.448
5.421
5.421
686
+0.00(+0.00%)
Dec 08, 2014
5.412
5.530
5.412
5.421
30,648
-0.04(-0.74%)
Dec 05, 2014
5.421
5.462
5.412
5.462
6,878
+0.05(+0.92%)
Dec 04, 2014
5.412
5.412
5.379
5.412
27,287
-0.08(-1.48%)
Dec 03, 2014
5.439
5.493
5.412
5.493
1,625
+0.07(+1.33%)
Dec 02, 2014
5.421
5.421
5.421
5.421
176
+0.01(+0.12%)
Dec 01, 2014
5.466
5.466
5.412
5.415
9,533
-0.05(-0.94%)
Nov 28, 2014
5.466
5.466
5.466
5.466
4,434
+0.03(+0.54%)
Nov 26, 2014
5.430
5.437
5.437
5.437
1,219
-0.02(-0.38%)
Nov 25, 2014
5.475
5.475
5.457
5.457
2,408
+0.01(+0.17%)
Nov 21, 2014
5.448
5.448
5.448
5.448
332
+0.00(+0.00%)
Nov 20, 2014
5.430
5.448
5.430
5.448
1,457
+0.00(+0.00%)
Nov 19, 2014
5.439
5.448
5.421
5.448
9,922
+0.04(+0.67%)
Nov 18, 2014
5.448
5.448
5.412
5.412
2,993
-0.04(-0.66%)
Nov 17, 2014
5.493
5.493
5.369
5.448
13,839
+0.03(+0.50%)
Nov 14, 2014
5.493
5.493
5.421
5.421
4,656
-0.07(-1.31%)
Nov 13, 2014
5.412
5.503
5.358
5.493
16,627
+0.05(+0.83%)
Nov 12, 2014
5.358
5.448
5.358
5.448
665
+0.11(+2.03%)
Nov 11, 2014
5.340
5.444
5.331
5.340
3,658
-0.06(-1.17%)
Nov 10, 2014
5.482
5.484
5.394
5.403
13,591
-0.06(-1.15%)
Nov 07, 2014
5.475
5.538
5.412
5.466
6,341
-0.00(-0.00%)
Nov 06, 2014
5.475
5.475
5.412
5.466
5,661
-0.01(-0.16%)
Nov 05, 2014
5.466
5.475
5.390
5.475
20,090
+0.05(+1.00%)
Nov 04, 2014
5.439
5.503
5.421
5.421
7,710
-0.04(-0.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.