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
)
11.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2015
5.439
5.502
5.412
5.412
3,752
-0.03(-0.50%)
Jun 29, 2015
5.499
5.511
5.439
5.439
3,174
+0.00(+0.00%)
Jun 26, 2015
5.547
5.592
5.439
5.439
18,726
-0.07(-1.31%)
Jun 25, 2015
5.384
5.547
5.339
5.511
28,703
+0.14(+2.69%)
Jun 24, 2015
5.412
5.425
5.366
5.366
22,035
-0.05(-0.83%)
Jun 23, 2015
5.375
5.439
5.375
5.412
43,284
+0.02(+0.33%)
Jun 22, 2015
5.393
5.393
5.393
5.393
277
+0.04(+0.67%)
Jun 19, 2015
5.418
5.418
5.357
5.357
8,701
-0.10(-1.82%)
Jun 17, 2015
5.754
5.457
5.457
5.457
16
+0.09(+1.68%)
Jun 16, 2015
5.502
5.547
5.366
5.366
7,127
-0.06(-1.16%)
Jun 15, 2015
5.457
5.457
5.421
5.430
1,297
-0.21(-3.68%)
Jun 12, 2015
5.412
5.637
5.384
5.637
2,550
+0.22(+3.99%)
Jun 11, 2015
5.412
5.592
5.412
5.421
18,910
+0.01(+0.17%)
Jun 10, 2015
5.421
5.421
5.340
5.412
8,317
+0.00(+0.00%)
Jun 09, 2015
5.439
5.439
5.412
5.412
11,721
+0.00(+0.00%)
Jun 08, 2015
5.412
5.412
5.412
5.412
123
+0.00(+0.00%)
Jun 05, 2015
5.430
5.430
5.412
5.412
11,431
+0.03(+0.50%)
Jun 04, 2015
5.412
5.439
5.384
5.384
14,318
-0.05(-0.83%)
Jun 03, 2015
5.439
5.439
5.412
5.430
2,883
-0.00(-0.03%)
Jun 02, 2015
5.431
5.431
5.431
5.431
332
+0.02(+0.36%)
Jun 01, 2015
5.412
5.430
5.412
5.412
46,148
-0.05(-0.83%)
May 29, 2015
5.402
5.618
5.402
5.457
16,931
+0.05(+0.83%)
May 28, 2015
5.457
5.486
5.376
5.412
34,482
-0.05(-0.99%)
May 27, 2015
5.583
5.583
5.466
5.466
1,592
-0.12(-2.10%)
May 26, 2015
5.663
5.664
5.583
5.583
25,878
-0.16(-2.83%)
May 22, 2015
5.601
5.745
5.745
5.745
7,317
+0.15(+2.74%)
May 20, 2015
5.619
5.592
5.592
5.592
1,330
+0.00(+0.00%)
May 19, 2015
5.592
5.601
5.592
5.592
1,518
+0.01(+0.16%)
May 18, 2015
5.592
5.600
5.583
5.583
3,437
-0.00(-0.03%)
May 13, 2015
5.565
5.585
5.585
5.585
4,545
+0.02(+0.36%)
May 11, 2015
5.745
5.565
5.565
5.565
27
-0.11(-1.91%)
May 08, 2015
5.592
5.673
5.592
5.673
15,113
+0.11(+1.94%)
May 07, 2015
5.592
5.673
5.565
5.565
36,624
-0.03(-0.48%)
May 06, 2015
5.601
5.601
5.592
5.592
1,159
+0.00(+0.00%)
May 05, 2015
5.790
5.808
5.592
5.592
1,593
-0.12(-2.05%)
May 04, 2015
5.772
5.772
5.682
5.709
6,361
-0.05(-0.78%)
May 01, 2015
5.682
5.754
5.682
5.754
1,707
+0.13(+2.33%)
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%)
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
.