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
)
12.63
+0.16 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
5.592
5.628
5.592
5.623
11,984
-0.13(-2.27%)
Apr 29, 2015
5.637
5.763
5.592
5.754
23,394
+0.16(+2.90%)
Apr 28, 2015
5.565
5.637
5.547
5.592
30,938
-0.05(-0.80%)
Apr 27, 2015
5.637
5.700
5.547
5.637
20,721
+0.00(+0.00%)
Apr 24, 2015
5.529
5.637
5.511
5.637
9,868
+0.05(+0.97%)
Apr 23, 2015
5.556
5.583
5.529
5.583
25,454
+0.06(+1.14%)
Apr 22, 2015
5.520
5.529
5.457
5.520
8,398
+0.02(+0.33%)
Apr 21, 2015
5.628
5.637
5.457
5.502
21,567
+0.05(+0.83%)
Apr 20, 2015
5.366
5.601
5.366
5.457
6,625
+0.09(+1.68%)
Apr 17, 2015
5.393
5.393
5.366
5.366
1,552
-0.01(-0.13%)
Apr 15, 2015
5.375
5.374
5.374
5.374
12,972
-0.02(-0.37%)
Apr 14, 2015
5.375
5.393
5.375
5.393
6,062
-0.05(-0.99%)
Apr 10, 2015
5.384
5.448
5.448
5.448
47
+0.00(+0.00%)
Apr 07, 2015
5.375
5.448
5.448
5.448
6,098
-0.04(-0.66%)
Apr 06, 2015
5.484
5.484
5.484
5.484
110
+0.03(+0.50%)
Apr 02, 2015
5.384
5.457
5.457
5.457
2,550
-0.01(-0.17%)
Apr 01, 2015
5.439
5.466
5.366
5.466
1,269
+0.03(+0.50%)
Mar 31, 2015
5.439
5.439
5.439
5.439
144
+0.01(+0.23%)
Mar 30, 2015
5.426
5.426
5.426
5.426
580
+0.04(+0.71%)
Mar 27, 2015
5.375
5.388
5.366
5.388
7,549
-0.10(-1.75%)
Mar 25, 2015
5.412
5.484
5.484
5.484
35
-0.02(-0.33%)
Mar 23, 2015
5.330
5.502
5.502
5.502
73
+0.25(+4.81%)
Mar 20, 2015
5.457
5.529
5.249
5.249
8,640
-0.16(-3.00%)
Mar 19, 2015
5.538
5.538
5.402
5.412
9,368
-0.05(-0.83%)
Mar 18, 2015
5.439
5.502
5.412
5.457
11,885
-0.09(-1.63%)
Mar 17, 2015
5.700
5.700
5.430
5.547
4,462
-0.14(-2.54%)
Mar 16, 2015
5.646
5.691
5.481
5.691
4,187
+0.02(+0.32%)
Mar 13, 2015
5.691
5.691
5.448
5.673
688
+0.04(+0.64%)
Mar 12, 2015
5.682
5.700
5.412
5.637
7,370
+0.14(+2.63%)
Mar 11, 2015
5.592
5.592
5.493
5.493
1,217
-0.23(-4.09%)
Mar 10, 2015
5.583
5.754
5.583
5.727
2,176
+0.27(+4.96%)
Mar 09, 2015
5.439
5.484
5.384
5.457
3,189
+0.01(+0.17%)
Mar 06, 2015
5.448
5.457
5.384
5.448
3,865
-0.00(-0.03%)
Mar 05, 2015
5.457
5.457
5.412
5.449
3,216
+0.00(+0.03%)
Mar 04, 2015
5.393
5.448
5.384
5.448
5,049
+0.00(+0.00%)
Mar 03, 2015
5.448
5.448
5.412
5.448
6,654
+0.00(+0.00%)
Mar 02, 2015
5.393
5.448
5.384
5.448
5,010
+0.06(+1.17%)
Feb 27, 2015
5.375
5.384
5.366
5.384
10,818
+0.02(+0.34%)
Feb 26, 2015
5.366
5.366
5.362
5.366
12,290
-0.05(-0.83%)
Feb 25, 2015
5.412
5.412
5.384
5.412
2,356
+0.04(+0.67%)
Feb 24, 2015
5.412
5.412
5.371
5.375
28,203
-0.04(-0.77%)
Feb 23, 2015
5.402
5.417
5.402
5.417
3,176
+0.01(+0.11%)
Feb 20, 2015
5.438
5.438
5.366
5.412
10,283
-0.03(-0.50%)
Feb 19, 2015
5.439
5.439
5.439
5.439
554
+0.03(+0.50%)
Feb 18, 2015
5.366
5.412
5.357
5.412
1,995
+0.00(+0.00%)
Feb 13, 2015
5.439
5.412
5.412
5.412
1,663
-0.05(-0.96%)
Feb 12, 2015
5.376
5.464
5.376
5.464
3,326
-0.03(-0.53%)
Feb 11, 2015
5.493
5.493
5.493
5.493
110
+0.00(+0.00%)
Feb 10, 2015
5.378
5.493
5.378
5.493
2,328
+0.05(+0.83%)
Feb 06, 2015
5.366
5.448
5.448
5.448
6,319
+0.04(+0.67%)
Feb 05, 2015
5.402
5.412
5.402
5.412
1,735
+0.00(+0.00%)
Feb 04, 2015
5.294
5.430
5.231
5.412
32,708
+0.00(+0.00%)
Feb 03, 2015
5.375
5.412
5.276
5.412
44,337
-0.02(-0.33%)
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
.