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 (%)
Jun 30, 2014
5.430
5.673
5.321
5.412
22,305
-0.05(-0.99%)
Jun 27, 2014
5.384
5.675
5.384
5.466
17,347
+0.01(+0.17%)
Jun 26, 2014
5.457
5.736
5.412
5.457
19,469
-0.14(-2.58%)
Jun 25, 2014
5.574
5.745
5.574
5.601
4,459
+0.03(+0.49%)
Jun 24, 2014
5.583
5.583
5.574
5.574
732
-0.05(-0.80%)
Jun 20, 2014
5.520
5.619
5.619
5.619
4,213
-0.10(-1.73%)
Jun 19, 2014
5.709
5.772
5.493
5.718
12,281
+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
5.502
5.412
5.466
28,660
-0.02(-0.33%)
Jun 16, 2014
5.583
5.583
5.484
5.484
7,712
-0.08(-1.46%)
Jun 13, 2014
5.574
5.574
5.502
5.565
3,938
+0.06(+1.15%)
Jun 12, 2014
5.518
5.574
5.502
5.502
6,211
+0.01(+0.16%)
Jun 11, 2014
5.637
5.637
5.493
5.493
5,652
-0.04(-0.65%)
Jun 10, 2014
5.529
5.529
5.529
5.529
334
+0.00(+0.00%)
Jun 06, 2014
5.664
5.664
5.529
5.529
1,220
+0.01(+0.16%)
Jun 05, 2014
5.655
5.799
5.511
5.520
17,252
-0.12(-2.08%)
Jun 04, 2014
5.754
5.853
5.547
5.637
52,506
+0.04(+0.73%)
Jun 03, 2014
5.619
5.641
5.592
5.596
4,545
-0.20(-3.38%)
May 30, 2014
5.792
5.792
5.792
5.792
0
+0.12(+2.10%)
May 29, 2014
5.592
5.673
5.592
5.673
2,771
+0.08(+1.45%)
May 28, 2014
5.592
5.592
5.592
5.592
443
+0.05(+0.81%)
May 27, 2014
5.511
5.565
5.511
5.547
6,212
+0.04(+0.65%)
May 23, 2014
5.502
5.511
5.511
5.511
6,874
+0.03(+0.49%)
May 22, 2014
5.547
5.583
5.484
5.484
16,075
-0.08(-1.35%)
May 20, 2014
5.559
5.559
5.559
5.559
0
-0.08(-1.39%)
May 19, 2014
5.772
5.781
5.637
5.637
2,799
-0.20(-3.40%)
May 16, 2014
5.826
5.862
5.522
5.835
26,166
+0.36(+6.64%)
May 15, 2014
5.646
5.646
5.439
5.472
9,373
-0.29(-5.05%)
May 13, 2014
5.646
5.763
5.763
5.763
3,437
+0.05(+0.87%)
May 12, 2014
5.682
5.714
5.682
5.714
2,328
-0.15(-2.54%)
May 09, 2014
5.853
5.998
5.727
5.862
10,024
+0.00(+0.00%)
May 08, 2014
5.862
5.871
5.727
5.862
12,016
+0.01(+0.15%)
May 07, 2014
5.862
5.862
5.761
5.853
2,512
-0.14(-2.41%)
May 06, 2014
5.772
6.043
5.727
5.998
16,422
+0.23(+3.91%)
May 05, 2014
5.772
5.772
5.763
5.772
900
+0.01(+0.16%)
May 02, 2014
5.745
5.772
5.727
5.763
3,101
+0.04(+0.63%)
May 01, 2014
5.773
6.052
5.727
5.727
12,903
-0.03(-0.47%)
Apr 30, 2014
5.790
5.908
5.727
5.754
57,656
-0.03(-0.47%)
Apr 29, 2014
6.016
6.079
5.772
5.781
5,868
+0.00(+0.00%)
Apr 28, 2014
5.899
5.908
5.727
5.781
5,931
-0.04(-0.62%)
Apr 25, 2014
5.862
5.862
5.799
5.817
3,215
-0.03(-0.46%)
Apr 24, 2014
5.754
5.935
5.754
5.844
2,279
-0.03(-0.46%)
Apr 23, 2014
5.799
6.070
5.727
5.871
9,998
+0.03(+0.46%)
Apr 22, 2014
5.799
5.844
5.754
5.844
3,991
+0.01(+0.15%)
Apr 17, 2014
5.835
5.835
5.835
5.835
0
+0.05(+0.78%)
Apr 16, 2014
5.790
5.791
5.790
5.790
1,219
+0.00(+0.00%)
Apr 15, 2014
5.844
5.908
5.790
5.790
492
-0.03(-0.47%)
Apr 14, 2014
5.763
5.835
5.763
5.817
6,652
+0.08(+1.42%)
Apr 11, 2014
5.890
6.133
5.727
5.736
15,286
-0.14(-2.30%)
Apr 10, 2014
5.862
6.088
5.862
5.871
12,668
+0.01(+0.15%)
Apr 09, 2014
5.850
5.862
5.817
5.862
2,441
+0.08(+1.40%)
Apr 08, 2014
5.808
5.871
5.781
5.781
15,300
-0.20(-3.32%)
Apr 07, 2014
5.980
5.980
5.980
5.980
6,852
+0.16(+2.79%)
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
.