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 (%)
Jan 29, 2016
6.368
5.773
5.773
5.773
1,884
+0.03(+0.47%)
Jan 26, 2016
5.836
5.746
5.746
5.746
21
-0.01(-0.16%)
Jan 25, 2016
5.728
5.890
5.728
5.755
2,614
-0.05(-0.93%)
Jan 21, 2016
6.089
5.809
5.809
5.809
2,106
+0.04(+0.63%)
Jan 20, 2016
5.764
5.773
5.755
5.773
1,543
-0.07(-1.14%)
Jan 19, 2016
5.787
5.839
5.787
5.839
707
+0.09(+1.62%)
Jan 15, 2016
5.692
5.746
5.746
5.746
2,882
-0.10(-1.70%)
Jan 14, 2016
6.017
6.017
5.638
5.845
9,335
-0.15(-2.56%)
Jan 13, 2016
6.017
6.017
5.999
5.999
1,108
-0.04(-0.60%)
Jan 12, 2016
6.125
6.125
6.035
6.035
3,679
-0.10(-1.62%)
Jan 11, 2016
6.125
6.152
6.125
6.134
21,134
+0.01(+0.15%)
Jan 08, 2016
6.200
6.200
6.026
6.125
4,391
-0.02(-0.29%)
Jan 07, 2016
5.917
6.260
5.917
6.143
6,030
-0.07(-1.16%)
Jan 05, 2016
6.062
6.215
6.215
6.215
1,662
+0.21(+3.45%)
Jan 04, 2016
5.935
6.062
5.908
6.008
3,278
+0.05(+0.76%)
Dec 31, 2015
6.089
5.963
5.963
5.963
886
-0.08(-1.34%)
Dec 30, 2015
6.233
6.278
5.908
6.044
13,988
-0.20(-3.18%)
Dec 29, 2015
6.233
6.242
6.233
6.242
5,239
-0.02(-0.29%)
Dec 28, 2015
6.359
6.359
6.260
6.260
938
-0.07(-1.14%)
Dec 24, 2015
6.314
6.332
6.332
6.332
3,325
+0.03(+0.50%)
Dec 23, 2015
6.350
6.350
6.237
6.301
1,356
+0.11(+1.82%)
Dec 22, 2015
6.188
6.188
6.188
6.188
5,707
-0.13(-2.00%)
Dec 21, 2015
6.348
6.387
6.269
6.314
9,771
+0.05(+0.72%)
Dec 18, 2015
6.296
6.314
6.260
6.269
4,005
+0.04(+0.58%)
Dec 17, 2015
6.233
6.233
6.233
6.233
135
+0.05(+0.88%)
Dec 15, 2015
6.125
6.179
6.179
6.179
92
+0.05(+0.74%)
Dec 14, 2015
6.107
6.143
6.088
6.134
4,331
+0.09(+1.49%)
Dec 11, 2015
6.044
6.125
6.044
6.044
7,671
-0.10(-1.62%)
Dec 09, 2015
6.143
6.143
6.143
6.143
48
+0.02(+0.27%)
Dec 08, 2015
6.126
6.126
6.126
6.126
933
+0.03(+0.47%)
Dec 07, 2015
6.134
6.179
6.098
6.098
28,448
+0.03(+0.45%)
Dec 04, 2015
6.179
6.179
5.999
6.071
9,826
-0.32(-4.94%)
Dec 03, 2015
6.044
6.386
6.044
6.386
777
+0.29(+4.73%)
Dec 02, 2015
6.323
6.323
5.999
6.098
10,528
-0.26(-4.11%)
Dec 01, 2015
6.359
6.359
6.359
6.359
244
-0.01(-0.14%)
Nov 30, 2015
6.282
6.368
6.278
6.368
945
+0.07(+1.15%)
Nov 27, 2015
6.314
6.350
6.296
6.296
9,480
-0.05(-0.71%)
Nov 25, 2015
6.459
6.341
6.341
6.341
6,208
-0.06(-0.98%)
Nov 24, 2015
6.405
6.423
6.405
6.405
10,295
-0.01(-0.14%)
Nov 23, 2015
6.269
6.540
6.269
6.414
3,079
+0.10(+1.57%)
Nov 20, 2015
6.304
6.314
6.287
6.314
5,103
+0.06(+0.99%)
Nov 19, 2015
6.253
6.253
6.253
6.253
720
+0.01(+0.17%)
Nov 18, 2015
6.233
6.242
6.233
6.242
707
-0.06(-1.00%)
Nov 17, 2015
6.224
6.305
6.224
6.305
3,406
-0.06(-0.99%)
Nov 16, 2015
6.215
6.531
6.206
6.368
11,193
+0.23(+3.67%)
Nov 13, 2015
6.359
6.359
6.089
6.143
3,387
+0.05(+0.74%)
Nov 12, 2015
5.863
6.098
5.863
6.098
20,537
+0.26(+4.48%)
Nov 11, 2015
5.818
5.836
5.818
5.836
1,330
+0.02(+0.31%)
Nov 10, 2015
5.818
5.818
5.810
5.818
1,831
+0.05(+0.78%)
Nov 06, 2015
5.836
5.773
5.773
5.773
5,653
-0.08(-1.39%)
Nov 05, 2015
5.854
5.854
5.854
5.854
1,707
+0.06(+1.09%)
Nov 03, 2015
5.791
5.791
5.791
5.791
1,108
+0.02(+0.31%)
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
.