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
)
11.62
-0.08 (-0.68%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 11, 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 (%)
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%)
Nov 03, 2014
5.462
5.530
5.457
5.457
12,319
-0.01(-0.17%)
Oct 31, 2014
5.475
5.475
5.412
5.466
11,898
+0.02(+0.33%)
Oct 30, 2014
5.412
5.448
5.376
5.448
6,691
-0.02(-0.33%)
Oct 29, 2014
5.412
5.466
5.322
5.466
5,376
-0.01(-0.16%)
Oct 28, 2014
5.421
5.475
5.457
5.475
17,327
+0.02(+0.33%)
Oct 27, 2014
5.475
5.421
5.421
5.457
7,444
+0.04(+0.67%)
Oct 24, 2014
5.421
5.475
5.412
5.421
4,877
-0.03(-0.50%)
Oct 23, 2014
5.421
5.466
5.412
5.448
2,199
+0.02(+0.33%)
Oct 22, 2014
5.394
5.457
5.394
5.430
12,255
-0.05(-0.82%)
Oct 21, 2014
5.486
5.502
5.448
5.475
3,121
+0.02(+0.33%)
Oct 20, 2014
5.421
5.457
5.412
5.457
11,315
+0.00(+0.00%)
Oct 17, 2014
5.457
5.457
5.457
5.457
247
-0.08(-1.47%)
Oct 16, 2014
5.448
5.539
5.439
5.539
11,519
+0.11(+1.94%)
Oct 15, 2014
5.439
5.484
5.403
5.433
27,133
-0.04(-0.77%)
Oct 14, 2014
5.412
5.475
5.412
5.475
9,644
+0.09(+1.69%)
Oct 13, 2014
5.467
5.475
5.376
5.384
24,278
-0.07(-1.34%)
Oct 10, 2014
5.457
5.457
5.457
5.457
617
-0.06(-1.07%)
Oct 09, 2014
5.516
5.516
5.516
5.516
166
+0.01(+0.25%)
Oct 07, 2014
5.466
5.503
5.503
5.503
11,640
+0.03(+0.58%)
Oct 06, 2014
5.466
5.471
5.457
5.471
2,882
-0.03(-0.57%)
Oct 03, 2014
5.503
5.503
5.475
5.503
10,360
+0.09(+1.67%)
Oct 02, 2014
5.493
5.493
5.352
5.412
5,376
-0.14(-2.44%)
Oct 01, 2014
5.548
5.548
5.539
5.548
7,995
+0.00(+0.00%)
Sep 30, 2014
5.530
5.548
5.496
5.548
33,165
-0.05(-0.81%)
Sep 26, 2014
5.593
5.593
5.593
5.593
443
+0.14(+2.48%)
Sep 25, 2014
5.457
5.457
5.457
5.457
228
-0.06(-1.14%)
Sep 24, 2014
5.475
5.521
5.457
5.521
3,990
+0.03(+0.47%)
Sep 22, 2014
5.466
5.495
5.495
5.495
658
-0.06(-1.11%)
Sep 19, 2014
5.482
5.539
5.482
5.557
3,715
+0.08(+1.52%)
Sep 18, 2014
5.466
5.499
5.466
5.473
3,919
+0.01(+0.12%)
Sep 17, 2014
5.412
5.512
5.412
5.466
14,257
-0.11(-1.94%)
Sep 16, 2014
5.475
5.575
5.466
5.575
1,854
-0.01(-0.16%)
Sep 15, 2014
5.475
5.584
5.475
5.584
320
+0.09(+1.64%)
Sep 12, 2014
5.475
5.493
5.466
5.493
8,016
-0.09(-1.62%)
Sep 11, 2014
5.484
5.584
5.466
5.584
5,923
+0.03(+0.49%)
Sep 09, 2014
5.503
5.557
5.557
5.557
7,205
-0.12(-2.07%)
Sep 08, 2014
5.471
5.710
5.471
5.674
24,737
+0.19(+3.45%)
Sep 05, 2014
5.475
5.493
5.457
5.484
8,363
-0.00(-0.08%)
Sep 04, 2014
5.475
5.503
5.475
5.489
18,299
-0.00(-0.08%)
Sep 03, 2014
5.512
5.524
5.412
5.493
5,510
-0.06(-1.17%)
Sep 02, 2014
5.575
5.638
5.521
5.558
2,771
+0.01(+0.20%)
Aug 29, 2014
5.575
5.548
5.548
5.548
1,108
+0.00(+0.00%)
Aug 28, 2014
5.710
5.728
5.548
5.548
5,143
+0.00(+0.00%)
Aug 22, 2014
5.548
5.548
5.548
5.548
1,219
+0.00(+0.00%)
Aug 21, 2014
5.548
5.548
5.548
5.548
554
-0.02(-0.32%)
Aug 20, 2014
5.647
5.647
5.593
5.566
10,716
-0.05(-0.96%)
Aug 18, 2014
5.674
5.620
5.620
5.620
3,214
-0.05(-0.95%)
Aug 15, 2014
5.575
5.764
5.575
5.674
24,353
+0.12(+2.11%)
Aug 14, 2014
5.611
5.611
5.557
5.557
2,718
-0.05(-0.96%)
Aug 13, 2014
5.493
5.602
5.493
5.611
8,405
+0.06(+1.14%)
Aug 12, 2014
5.584
5.611
5.493
5.548
55,496
+0.07(+1.32%)
Aug 11, 2014
5.484
5.575
5.466
5.475
14,712
+0.01(+0.17%)
Aug 08, 2014
5.448
5.503
5.412
5.466
22,397
+0.05(+1.00%)
Aug 07, 2014
5.412
5.548
5.412
5.412
25,468
-0.06(-1.15%)
Aug 06, 2014
5.421
5.488
5.421
5.475
4,517
+0.05(+0.83%)
Aug 05, 2014
5.475
5.548
5.412
5.430
37,370
-0.01(-0.17%)
Aug 04, 2014
5.466
5.466
5.439
5.439
9,248
-0.05(-0.99%)
Aug 01, 2014
5.484
5.493
5.466
5.493
10,759
+0.04(+0.66%)
Jul 31, 2014
5.457
5.457
5.457
5.457
4,575
+0.00(+0.00%)
Jul 30, 2014
5.493
5.493
5.421
5.457
8,589
+0.01(+0.17%)
Jul 29, 2014
5.493
5.575
5.457
5.448
62,663
-0.02(-0.33%)
Jul 28, 2014
5.412
5.493
5.412
5.466
97,931
+0.03(+0.58%)
Jul 25, 2014
5.466
5.566
5.412
5.435
30,490
+0.01(+0.20%)
Jul 24, 2014
5.457
5.457
5.424
5.424
665
+0.01(+0.22%)
Jul 23, 2014
5.493
5.575
5.358
5.412
84,973
-0.05(-0.83%)
Jul 22, 2014
5.484
5.539
5.421
5.457
66,256
+0.01(+0.17%)
Jul 21, 2014
5.421
5.521
5.421
5.448
45,936
+0.03(+0.62%)
Jul 18, 2014
5.457
5.461
5.412
5.415
3,759
-0.05(-0.83%)
Jul 17, 2014
5.457
5.466
5.457
5.460
11,861
-0.03(-0.61%)
Jul 16, 2014
5.484
5.493
5.484
5.493
3,281
+0.05(+0.99%)
Jul 15, 2014
5.503
5.548
5.412
5.439
28,721
-0.08(-1.47%)
Jul 14, 2014
5.484
5.539
5.478
5.521
19,669
+0.02(+0.33%)
Jul 10, 2014
5.521
5.503
5.503
5.503
13,192
-0.01(-0.16%)
Jul 09, 2014
5.512
5.602
5.458
5.512
17,550
+0.00(+0.08%)
Jul 08, 2014
5.467
5.521
5.457
5.507
4,101
-0.09(-1.69%)
Jul 07, 2014
5.478
5.638
5.478
5.602
15,064
+0.07(+1.21%)
Jul 03, 2014
5.512
5.535
5.535
5.535
3,436
-0.01(-0.23%)
Jul 02, 2014
5.566
5.593
5.512
5.548
1,829
+0.02(+0.33%)
Jul 01, 2014
5.412
5.530
5.412
5.530
8,658
+0.12(+2.17%)
Jun 30, 2014
5.430
5.674
5.322
5.412
22,302
-0.05(-0.99%)
Jun 27, 2014
5.385
5.676
5.385
5.466
17,344
+0.01(+0.17%)
Jun 26, 2014
5.457
5.737
5.412
5.457
19,466
-0.14(-2.58%)
Jun 25, 2014
5.575
5.746
5.575
5.602
4,458
+0.03(+0.49%)
Jun 24, 2014
5.584
5.584
5.575
5.575
732
-0.05(-0.80%)
Jun 20, 2014
5.521
5.620
5.620
5.620
4,212
-0.10(-1.73%)
Jun 19, 2014
5.710
5.773
5.493
5.719
12,279
+0.24(+4.45%)
Jun 18, 2014
5.448
5.475
5.448
5.475
1,889
+0.01(+0.17%)
Jun 17, 2014
5.484
5.503
5.412
5.466
28,655
-0.02(-0.33%)
Jun 16, 2014
5.584
5.584
5.484
5.484
7,711
-0.08(-1.46%)
Jun 13, 2014
5.575
5.575
5.503
5.566
3,937
+0.06(+1.15%)
Jun 12, 2014
5.519
5.575
5.503
5.503
6,210
+0.01(+0.16%)
Jun 11, 2014
5.638
5.638
5.493
5.493
5,651
-0.04(-0.65%)
Jun 10, 2014
5.530
5.530
5.530
5.530
334
+0.00(+0.00%)
Jun 06, 2014
5.665
5.665
5.530
5.530
1,220
+0.01(+0.16%)
Jun 05, 2014
5.656
5.800
5.512
5.521
17,249
-0.12(-2.08%)
Jun 04, 2014
5.755
5.854
5.548
5.638
52,499
+0.04(+0.73%)
Jun 03, 2014
5.620
5.642
5.593
5.597
4,545
-0.20(-3.38%)
May 30, 2014
5.793
5.793
5.793
5.793
0
+0.12(+2.10%)
May 29, 2014
5.593
5.674
5.593
5.674
2,771
+0.08(+1.45%)
May 28, 2014
5.593
5.593
5.593
5.593
443
+0.05(+0.81%)
May 27, 2014
5.512
5.566
5.512
5.548
6,211
+0.04(+0.65%)
May 23, 2014
5.503
5.512
5.512
5.512
6,873
+0.03(+0.49%)
May 22, 2014
5.548
5.584
5.484
5.484
16,073
-0.08(-1.35%)
May 20, 2014
5.560
5.560
5.560
5.560
0
-0.08(-1.39%)
May 19, 2014
5.773
5.782
5.638
5.638
2,799
-0.20(-3.40%)
May 16, 2014
5.827
5.863
5.523
5.836
26,162
+0.36(+6.64%)
May 15, 2014
5.647
5.647
5.439
5.473
9,371
-0.29(-5.05%)
May 13, 2014
5.647
5.764
5.764
5.764
3,436
+0.05(+0.87%)
May 12, 2014
5.683
5.714
5.683
5.714
2,328
-0.15(-2.54%)
May 09, 2014
5.854
5.999
5.728
5.863
10,022
+0.00(+0.00%)
May 08, 2014
5.863
5.872
5.728
5.863
12,014
+0.01(+0.15%)
May 07, 2014
5.863
5.863
5.761
5.854
2,512
-0.14(-2.41%)
May 06, 2014
5.773
6.044
5.728
5.999
16,420
+0.23(+3.91%)
May 05, 2014
5.773
5.773
5.764
5.773
900
+0.01(+0.16%)
May 02, 2014
5.746
5.773
5.728
5.764
3,100
+0.04(+0.63%)
May 01, 2014
5.774
6.053
5.728
5.728
12,901
-0.03(-0.47%)
Apr 30, 2014
5.791
5.908
5.728
5.755
57,647
-0.03(-0.47%)
Apr 29, 2014
6.017
6.080
5.773
5.782
5,867
+0.00(+0.00%)
Apr 28, 2014
5.899
5.908
5.728
5.782
5,930
-0.04(-0.62%)
Apr 25, 2014
5.863
5.863
5.800
5.818
3,214
-0.03(-0.46%)
Apr 24, 2014
5.755
5.935
5.755
5.845
2,279
-0.03(-0.46%)
Apr 23, 2014
5.800
6.071
5.728
5.872
9,997
+0.03(+0.46%)
Apr 22, 2014
5.800
5.845
5.755
5.845
3,990
+0.01(+0.15%)
Apr 17, 2014
5.836
5.836
5.836
5.836
0
+0.05(+0.78%)
Apr 16, 2014
5.791
5.792
5.791
5.791
1,219
+0.00(+0.00%)
Apr 15, 2014
5.845
5.908
5.791
5.791
492
-0.03(-0.47%)
Apr 14, 2014
5.764
5.836
5.764
5.818
6,651
+0.08(+1.42%)
Apr 11, 2014
5.890
6.134
5.728
5.737
15,284
-0.14(-2.30%)
Apr 10, 2014
5.863
6.089
5.863
5.872
12,666
+0.01(+0.15%)
Apr 09, 2014
5.851
5.863
5.818
5.863
2,441
+0.08(+1.40%)
Apr 08, 2014
5.809
5.872
5.782
5.782
15,298
-0.20(-3.32%)
Apr 07, 2014
5.981
5.981
5.981
5.981
6,851
+0.16(+2.79%)
Apr 02, 2014
5.818
5.818
5.818
5.818
110
-0.05(-0.77%)
Mar 31, 2014
5.836
5.863
5.863
5.863
79
-0.23(-3.70%)
Mar 28, 2014
6.017
6.089
5.990
6.089
2,438
+0.00(+0.00%)
Mar 27, 2014
5.700
6.089
5.700
6.089
1,903
+0.02(+0.30%)
Mar 26, 2014
6.125
6.134
6.071
6.071
8,874
-0.06(-1.03%)
Mar 25, 2014
6.260
6.260
6.071
6.134
3,474
-0.05(-0.87%)
Mar 24, 2014
6.017
6.278
5.999
6.188
9,880
+0.17(+2.85%)
Mar 21, 2014
5.990
6.107
5.674
6.017
120,228
+0.01(+0.15%)
Mar 20, 2014
6.053
6.107
5.746
6.008
19,250
-0.06(-1.04%)
Mar 19, 2014
6.080
6.080
5.818
6.071
19,586
-0.04(-0.59%)
Mar 18, 2014
5.737
6.107
5.593
6.107
40,014
+0.51(+9.19%)
Mar 17, 2014
5.791
5.791
5.584
5.593
17,758
+0.00(+0.00%)
Mar 14, 2014
5.755
5.773
5.575
5.593
5,039
-0.08(-1.43%)
Mar 13, 2014
5.674
5.692
5.560
5.674
9,803
+0.08(+1.45%)
Mar 12, 2014
5.845
5.845
5.548
5.593
25,238
+0.00(+0.00%)
Mar 11, 2014
5.755
5.755
5.584
5.593
4,656
-0.11(-1.90%)
Mar 10, 2014
5.737
5.827
5.584
5.701
9,988
+0.04(+0.64%)
Mar 07, 2014
5.593
5.746
5.503
5.665
8,035
-0.06(-1.10%)
Mar 06, 2014
5.746
5.746
5.728
5.728
279
-0.04(-0.63%)
Mar 05, 2014
5.764
5.764
5.764
5.764
113
-0.01(-0.16%)
Mar 04, 2014
5.773
5.773
5.773
5.773
113
+0.22(+3.90%)
Mar 03, 2014
5.421
5.665
5.421
5.557
2,106
-0.11(-1.91%)
Feb 28, 2014
5.548
5.674
5.331
5.665
2,050
-0.07(-1.26%)
Feb 27, 2014
5.584
5.755
5.457
5.737
4,877
+0.07(+1.21%)
Feb 26, 2014
5.647
5.669
5.548
5.669
6,326
+0.02(+0.39%)
Feb 25, 2014
5.836
5.836
5.647
5.647
6,097
+0.01(+0.16%)
Feb 24, 2014
5.638
5.638
5.638
5.638
4,988
-0.09(-1.57%)
Feb 21, 2014
5.728
5.728
5.728
5.728
388
+0.09(+1.60%)
Feb 20, 2014
5.710
5.710
5.638
5.638
6,097
-0.03(-0.48%)
Feb 19, 2014
5.665
5.665
5.665
5.665
2,217
+0.02(+0.28%)
Feb 14, 2014
5.649
5.649
5.649
5.649
0
+0.01(+0.20%)
Feb 13, 2014
5.638
5.638
5.638
5.638
3,115
+0.00(+0.00%)
Feb 10, 2014
5.638
5.638
5.638
5.638
0
+0.00(+0.00%)
Feb 06, 2014
5.638
5.638
5.638
5.638
39
-0.00(-0.09%)
Feb 05, 2014
5.638
5.684
5.331
5.643
55,587
+0.03(+0.57%)
Feb 04, 2014
5.602
5.663
5.593
5.611
10,864
+0.02(+0.32%)
Feb 03, 2014
5.530
5.593
5.530
5.593
6,318
+0.14(+2.48%)
Jan 31, 2014
5.412
5.593
5.412
5.457
14,300
+0.00(+0.00%)
Jan 30, 2014
5.674
5.674
5.457
5.457
14,300
-0.14(-2.42%)
Jan 29, 2014
5.593
5.593
5.593
5.593
4,545
-0.00(-0.00%)
Jan 28, 2014
5.593
5.593
5.584
5.593
13,192
-0.02(-0.29%)
Jan 27, 2014
5.594
5.609
5.594
5.609
1,108
+0.01(+0.12%)
Jan 24, 2014
5.674
5.683
5.593
5.602
6,540
-0.08(-1.42%)
Jan 22, 2014
5.683
5.683
5.683
5.683
4,212
+0.09(+1.61%)
Jan 21, 2014
5.584
5.737
5.584
5.593
6,969
+0.05(+0.81%)
Jan 16, 2014
5.584
5.548
5.548
5.548
5,321
-0.18(-3.15%)
Jan 15, 2014
5.548
5.737
5.548
5.728
7,317
+0.00(+0.00%)
Jan 14, 2014
5.728
5.728
5.728
5.728
554
+0.16(+2.92%)
Jan 13, 2014
5.521
5.772
5.521
5.566
7,108
+0.02(+0.33%)
Jan 10, 2014
5.629
5.683
5.503
5.548
14,644
-0.02(-0.32%)
Jan 09, 2014
5.548
5.566
5.548
5.566
221
+0.02(+0.33%)
Jan 08, 2014
5.512
5.547
5.512
5.547
1,053
-0.06(-1.16%)
Jan 07, 2014
5.557
5.612
5.466
5.612
4,755
+0.11(+1.99%)
Jan 06, 2014
5.412
5.503
5.412
5.503
1,109
+0.09(+1.67%)
Jan 03, 2014
5.430
5.439
5.322
5.412
13,892
+0.00(+0.00%)
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
.