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 (%)
Sep 30, 2016
7.532
7.563
7.532
7.559
1,851
+0.04(+0.48%)
Sep 29, 2016
7.523
7.523
7.523
7.523
110
-0.01(-0.12%)
Sep 28, 2016
7.532
7.532
7.532
7.532
407
-0.17(-2.22%)
Sep 27, 2016
7.628
7.704
7.628
7.704
962
+0.05(+0.71%)
Sep 26, 2016
7.649
7.649
7.649
7.649
287
-0.11(-1.36%)
Sep 23, 2016
7.740
7.812
7.740
7.755
3,907
+0.27(+3.58%)
Sep 22, 2016
7.487
7.487
7.487
7.487
596
+0.00(+0.00%)
Sep 21, 2016
7.577
7.649
7.487
7.487
3,180
+0.02(+0.24%)
Sep 20, 2016
7.559
7.560
7.469
7.469
1,320
-0.12(-1.55%)
Sep 19, 2016
7.690
7.690
7.586
7.586
733
-0.26(-3.33%)
Sep 16, 2016
7.618
7.965
7.618
7.848
9,569
+0.40(+5.33%)
Sep 15, 2016
7.469
7.740
7.451
7.451
889
+0.01(+0.12%)
Sep 14, 2016
7.523
7.523
7.225
7.442
804
-0.07(-0.96%)
Sep 13, 2016
7.433
7.685
7.370
7.514
5,091
+0.06(+0.85%)
Sep 12, 2016
7.442
7.487
7.442
7.451
1,336
+0.01(+0.12%)
Sep 09, 2016
7.532
7.694
7.397
7.442
3,139
-0.10(-1.32%)
Sep 08, 2016
7.794
7.857
7.541
7.541
1,540
+0.00(+0.00%)
Sep 07, 2016
7.415
8.109
7.298
7.541
3,493
-0.08(-1.07%)
Sep 06, 2016
7.537
7.694
7.532
7.622
2,019
+0.08(+1.08%)
Sep 02, 2016
7.541
7.541
7.541
7.541
110
+0.08(+1.09%)
Sep 01, 2016
7.406
7.460
7.397
7.460
11,081
+0.05(+0.61%)
Aug 31, 2016
7.397
7.415
7.343
7.415
3,281
+0.02(+0.24%)
Aug 30, 2016
7.339
7.442
7.334
7.397
9,016
-0.27(-3.53%)
Aug 29, 2016
7.658
7.667
7.548
7.667
3,325
+0.35(+4.81%)
Aug 26, 2016
7.316
7.316
7.316
7.316
110
+0.02(+0.25%)
Aug 25, 2016
7.298
7.298
7.298
7.298
205
+0.03(+0.37%)
Aug 24, 2016
7.271
7.271
7.271
7.271
14,034
-0.12(-1.59%)
Aug 23, 2016
7.324
7.388
7.324
7.388
554
-0.10(-1.33%)
Aug 22, 2016
7.550
7.550
7.487
7.487
1,959
+0.07(+0.98%)
Aug 18, 2016
7.289
7.414
7.414
7.414
110
+0.14(+1.98%)
Aug 17, 2016
7.268
7.271
7.261
7.270
1,773
-0.03(-0.37%)
Aug 16, 2016
7.280
7.298
7.280
7.298
1,030
-0.05(-0.74%)
Aug 15, 2016
7.586
7.586
7.352
7.352
6,243
-0.33(-4.34%)
Aug 12, 2016
7.180
7.902
7.180
7.685
5,171
+0.46(+6.37%)
Aug 11, 2016
7.532
7.532
7.225
7.225
492
-0.23(-3.14%)
Aug 10, 2016
7.478
7.478
7.243
7.460
5,184
+0.23(+3.25%)
Aug 09, 2016
7.243
7.243
7.225
7.225
3,325
+0.00(+0.00%)
Aug 08, 2016
7.243
7.667
7.216
7.225
16,901
-0.07(-0.92%)
Aug 05, 2016
7.406
7.406
7.292
7.292
2,139
+0.02(+0.30%)
Aug 04, 2016
7.298
7.694
7.108
7.271
7,824
+0.13(+1.77%)
Aug 03, 2016
7.180
7.180
7.144
7.144
1,386
-0.03(-0.38%)
Aug 02, 2016
6.549
7.541
6.468
7.171
22,267
+0.67(+10.26%)
Aug 01, 2016
6.603
6.603
6.495
6.504
12,647
-0.10(-1.50%)
Jul 29, 2016
6.651
6.651
6.603
6.603
2,096
-0.03(-0.41%)
Jul 28, 2016
6.630
6.657
6.594
6.630
11,335
+0.05(+0.68%)
Jul 27, 2016
6.601
6.684
6.585
6.585
11,177
+0.05(+0.69%)
Jul 26, 2016
6.621
6.684
6.531
6.540
8,611
+0.13(+1.97%)
Jul 25, 2016
6.504
6.504
6.377
6.414
5,499
-0.04(-0.56%)
Jul 22, 2016
6.368
6.468
6.368
6.450
18,557
+0.07(+1.06%)
Jul 21, 2016
6.450
6.450
6.314
6.382
19,487
-0.35(-5.16%)
Jul 20, 2016
6.387
6.729
6.314
6.729
6,872
+0.34(+5.37%)
Jul 19, 2016
6.486
6.531
6.314
6.387
11,494
-0.10(-1.53%)
Jul 18, 2016
6.332
6.702
6.332
6.486
18,161
+0.15(+2.42%)
Jul 15, 2016
6.331
6.332
6.314
6.332
5,171
+0.00(+0.00%)
Jul 14, 2016
6.314
6.359
6.302
6.332
9,354
+0.02(+0.29%)
Jul 13, 2016
6.359
6.359
6.314
6.314
11,706
+0.00(+0.00%)
Jul 12, 2016
6.296
6.320
6.296
6.314
3,911
+0.15(+2.49%)
Jul 11, 2016
6.224
6.224
6.143
6.161
2,098
-0.06(-1.01%)
Jul 08, 2016
6.224
6.233
6.224
6.224
2,241
+0.06(+1.02%)
Jul 07, 2016
6.314
6.314
6.152
6.161
1,208
+0.11(+1.79%)
Jul 05, 2016
6.224
6.243
6.053
6.053
5,677
-0.26(-4.14%)
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
.