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, 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%)
Apr 02, 2014
5.817
5.817
5.817
5.817
110
-0.05(-0.77%)
Mar 31, 2014
5.835
5.862
5.862
5.862
79
-0.23(-3.70%)
Mar 28, 2014
6.016
6.088
5.989
6.088
2,439
+0.00(+0.00%)
Mar 27, 2014
5.699
6.088
5.699
6.088
1,903
+0.02(+0.30%)
Mar 26, 2014
6.124
6.133
6.070
6.070
8,875
-0.06(-1.03%)
Mar 25, 2014
6.259
6.259
6.070
6.133
3,474
-0.05(-0.87%)
Mar 24, 2014
6.016
6.277
5.998
6.187
9,882
+0.17(+2.85%)
Mar 21, 2014
5.989
6.106
5.673
6.016
120,245
+0.01(+0.15%)
Mar 20, 2014
6.052
6.106
5.745
6.007
19,253
-0.06(-1.04%)
Mar 19, 2014
6.079
6.079
5.817
6.070
19,589
-0.04(-0.59%)
Mar 18, 2014
5.736
6.106
5.592
6.106
40,020
+0.51(+9.19%)
Mar 17, 2014
5.790
5.790
5.583
5.592
17,761
+0.00(+0.00%)
Mar 14, 2014
5.754
5.772
5.574
5.592
5,040
-0.08(-1.43%)
Mar 13, 2014
5.673
5.691
5.559
5.673
9,804
+0.08(+1.45%)
Mar 12, 2014
5.844
5.844
5.547
5.592
25,241
+0.00(+0.00%)
Mar 11, 2014
5.754
5.754
5.583
5.592
4,656
-0.11(-1.90%)
Mar 10, 2014
5.736
5.826
5.583
5.700
9,989
+0.04(+0.64%)
Mar 07, 2014
5.592
5.745
5.502
5.664
8,036
-0.06(-1.10%)
Mar 06, 2014
5.745
5.745
5.727
5.727
279
-0.04(-0.63%)
Mar 05, 2014
5.763
5.763
5.763
5.763
113
-0.01(-0.16%)
Mar 04, 2014
5.772
5.772
5.772
5.772
113
+0.22(+3.90%)
Mar 03, 2014
5.421
5.664
5.421
5.556
2,106
-0.11(-1.91%)
Feb 28, 2014
5.547
5.673
5.330
5.664
2,051
-0.07(-1.26%)
Feb 27, 2014
5.583
5.754
5.457
5.736
4,878
+0.07(+1.21%)
Feb 26, 2014
5.646
5.668
5.547
5.668
6,327
+0.02(+0.39%)
Feb 25, 2014
5.835
5.835
5.646
5.646
6,098
+0.01(+0.16%)
Feb 24, 2014
5.637
5.637
5.637
5.637
4,989
-0.09(-1.57%)
Feb 21, 2014
5.727
5.727
5.727
5.727
388
+0.09(+1.60%)
Feb 20, 2014
5.709
5.709
5.637
5.637
6,098
-0.03(-0.48%)
Feb 19, 2014
5.664
5.664
5.664
5.664
2,217
+0.02(+0.28%)
Feb 14, 2014
5.648
5.648
5.648
5.648
0
+0.01(+0.20%)
Feb 13, 2014
5.637
5.637
5.637
5.637
3,115
+0.00(+0.00%)
Feb 10, 2014
5.637
5.637
5.637
5.637
0
+0.00(+0.00%)
Feb 06, 2014
5.637
5.637
5.637
5.637
39
-0.00(-0.09%)
Feb 05, 2014
5.637
5.683
5.330
5.642
55,595
+0.03(+0.57%)
Feb 04, 2014
5.601
5.662
5.592
5.610
10,865
+0.02(+0.32%)
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
.