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
)
11.70
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2019
9.742
10.14
9.742
10.03
9,394
-0.03(-0.28%)
Nov 27, 2019
10.08
10.12
10.00
10.06
8,314
+0.03(+0.28%)
Nov 26, 2019
9.918
10.14
9.807
10.03
75,796
+0.06(+0.65%)
Nov 25, 2019
9.881
10.00
9.798
9.964
36,281
+0.15(+1.51%)
Nov 22, 2019
10.05
10.05
9.779
9.816
21,272
-0.16(-1.58%)
Nov 21, 2019
9.974
10.00
9.798
9.974
9,397
+0.06(+0.56%)
Nov 20, 2019
9.992
10.10
9.871
9.918
38,805
-0.13(-1.29%)
Nov 19, 2019
10.14
10.14
9.955
10.05
29,116
-0.04(-0.37%)
Nov 18, 2019
10.01
10.12
9.816
10.08
15,118
+0.01(+0.09%)
Nov 15, 2019
10.14
10.14
10.07
10.08
17,817
-0.02(-0.18%)
Nov 14, 2019
10.03
10.16
10.01
10.09
27,278
-0.04(-0.37%)
Nov 13, 2019
10.04
10.14
10.01
10.13
17,465
+0.04(+0.37%)
Nov 12, 2019
10.04
10.15
10.04
10.09
12,273
-0.01(-0.09%)
Nov 11, 2019
9.992
10.15
9.992
10.10
10,504
+0.03(+0.28%)
Nov 08, 2019
10.18
10.18
9.967
10.08
7,882
-0.04(-0.37%)
Nov 07, 2019
10.06
10.19
10.01
10.11
7,077
+0.05(+0.46%)
Nov 06, 2019
10.10
10.13
9.946
10.07
14,182
-0.03(-0.27%)
Nov 05, 2019
10.11
10.15
9.984
10.09
20,436
+0.13(+1.30%)
Nov 04, 2019
9.835
10.00
9.835
9.965
16,052
+0.14(+1.41%)
Nov 01, 2019
9.863
9.872
9.748
9.826
22,089
+0.07(+0.76%)
Oct 31, 2019
9.706
9.771
9.706
9.752
15,841
+0.04(+0.38%)
Oct 30, 2019
9.789
9.964
9.695
9.715
15,857
-0.14(-1.41%)
Oct 29, 2019
9.928
10.04
9.854
9.854
9,827
-0.16(-1.57%)
Oct 28, 2019
10.10
10.17
10.00
10.01
11,369
+0.06(+0.65%)
Oct 25, 2019
9.983
10.03
9.946
9.946
10,395
-0.07(-0.74%)
Oct 24, 2019
10.15
10.15
10.02
10.02
10,474
-0.10(-1.00%)
Oct 23, 2019
9.919
10.16
9.919
10.12
54,976
+0.24(+2.43%)
Oct 22, 2019
9.872
9.992
9.872
9.882
15,190
-0.06(-0.56%)
Oct 21, 2019
9.835
9.983
9.835
9.937
43,630
+0.11(+1.13%)
Oct 18, 2019
9.771
9.882
9.706
9.826
35,841
-0.01(-0.09%)
Oct 17, 2019
9.909
9.909
9.789
9.835
20,710
+0.00(+0.00%)
Oct 16, 2019
9.789
9.894
9.775
9.835
7,335
+0.01(+0.09%)
Oct 15, 2019
9.697
9.872
9.688
9.826
18,870
+0.13(+1.33%)
Oct 14, 2019
9.697
9.734
9.514
9.697
6,422
-0.06(-0.57%)
Oct 11, 2019
9.734
9.845
9.632
9.752
20,898
+0.11(+1.15%)
Oct 10, 2019
9.641
9.789
9.595
9.641
8,122
+0.04(+0.38%)
Oct 09, 2019
9.623
9.632
9.531
9.605
14,897
-0.03(-0.29%)
Oct 08, 2019
9.734
9.734
9.579
9.632
11,650
-0.12(-1.23%)
Oct 07, 2019
9.715
9.882
9.715
9.752
6,173
-0.03(-0.28%)
Oct 04, 2019
9.734
9.789
9.678
9.780
8,229
+0.08(+0.86%)
Oct 03, 2019
9.660
9.845
9.595
9.697
6,304
-0.01(-0.10%)
Oct 02, 2019
9.743
9.891
9.669
9.706
12,777
-0.08(-0.85%)
Oct 01, 2019
10.09
10.09
9.780
9.789
15,972
-0.21(-2.12%)
Sep 30, 2019
10.15
10.15
9.974
10.00
19,779
-0.09(-0.91%)
Sep 27, 2019
10.16
10.20
10.08
10.09
10,828
+0.07(+0.74%)
Sep 26, 2019
10.16
10.20
9.955
10.02
11,613
-0.09(-0.91%)
Sep 25, 2019
10.10
10.19
10.07
10.11
14,986
+0.14(+1.39%)
Sep 24, 2019
10.20
10.20
9.955
9.974
71,339
-0.13(-1.28%)
Sep 23, 2019
10.17
10.31
10.00
10.10
21,913
-0.18(-1.71%)
Sep 20, 2019
10.22
10.29
9.992
10.28
71,682
+0.01(+0.09%)
Sep 19, 2019
10.39
10.51
10.25
10.27
17,520
-0.15(-1.42%)
Sep 18, 2019
10.44
10.52
10.25
10.42
33,207
+0.00(+0.00%)
Sep 17, 2019
10.39
10.49
10.25
10.42
23,072
-0.03(-0.27%)
Sep 16, 2019
10.49
10.53
10.32
10.45
19,709
-0.14(-1.31%)
Sep 13, 2019
10.56
10.67
10.50
10.58
31,293
+0.07(+0.70%)
Sep 12, 2019
9.992
10.55
9.951
10.51
28,054
+0.34(+3.36%)
Sep 11, 2019
10.21
10.31
10.05
10.17
27,341
+0.02(+0.18%)
Sep 10, 2019
9.798
10.20
9.780
10.15
12,460
+0.18(+1.76%)
Sep 09, 2019
9.715
10.03
9.715
9.974
18,903
+0.24(+2.47%)
Sep 06, 2019
9.854
9.919
9.678
9.734
10,070
-0.05(-0.47%)
Sep 05, 2019
9.725
10.03
9.725
9.780
14,781
+0.13(+1.34%)
Sep 04, 2019
9.697
9.715
9.568
9.651
6,043
+0.04(+0.38%)
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
.