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, 2020
6.974
7.708
6.928
7.355
59,352
+0.16(+2.19%)
Apr 29, 2020
6.426
7.429
6.426
7.197
75,095
+1.00(+16.19%)
Apr 28, 2020
6.500
6.621
5.953
6.194
46,811
-0.16(-2.49%)
Apr 27, 2020
6.500
6.928
5.976
6.352
82,284
-0.15(-2.29%)
Apr 24, 2020
6.194
6.603
6.027
6.500
24,121
+0.25(+4.01%)
Apr 23, 2020
6.222
6.500
6.055
6.250
84,105
-0.10(-1.61%)
Apr 22, 2020
6.213
6.454
5.980
6.352
18,704
+0.28(+4.59%)
Apr 21, 2020
6.073
6.305
6.064
6.073
10,726
-0.20(-3.11%)
Apr 20, 2020
6.073
6.426
5.888
6.268
31,010
+0.02(+0.30%)
Apr 17, 2020
5.980
6.491
5.980
6.250
58,795
+0.42(+7.17%)
Apr 16, 2020
5.962
6.458
5.572
5.832
100,240
-0.11(-1.88%)
Apr 15, 2020
6.268
6.370
5.897
5.943
37,791
-0.60(-9.22%)
Apr 14, 2020
6.333
6.788
6.315
6.547
50,039
+0.37(+6.01%)
Apr 13, 2020
6.612
6.714
5.990
6.175
78,285
-0.52(-7.77%)
Apr 09, 2020
6.593
6.837
6.593
6.696
59,764
+0.24(+3.74%)
Apr 08, 2020
6.445
6.512
6.129
6.454
39,025
+0.21(+3.42%)
Apr 07, 2020
6.463
6.983
6.143
6.240
79,724
-0.14(-2.18%)
Apr 06, 2020
5.888
6.454
5.785
6.380
64,801
+0.72(+12.62%)
Apr 03, 2020
5.897
6.015
5.646
5.665
25,198
-0.30(-4.98%)
Apr 02, 2020
5.683
6.175
5.683
5.962
51,764
+0.30(+5.25%)
Apr 01, 2020
5.971
7.160
5.628
5.665
109,675
-0.78(-12.10%)
Mar 31, 2020
6.268
6.556
5.813
6.445
85,324
+0.20(+3.27%)
Mar 30, 2020
6.101
6.575
6.036
6.240
46,380
+0.11(+1.82%)
Mar 27, 2020
6.640
6.826
6.129
6.129
42,319
-0.74(-10.81%)
Mar 26, 2020
6.658
6.918
6.612
6.872
95,525
+0.23(+3.50%)
Mar 25, 2020
6.575
7.076
6.324
6.640
54,378
-0.06(-0.83%)
Mar 24, 2020
6.408
6.696
6.315
6.696
115,217
+0.22(+3.44%)
Mar 23, 2020
5.925
6.951
5.683
6.473
87,818
+0.51(+8.57%)
Mar 20, 2020
6.835
6.835
5.581
5.962
89,054
-0.95(-13.71%)
Mar 19, 2020
6.612
7.791
6.556
6.909
59,260
+0.29(+4.35%)
Mar 18, 2020
6.045
7.113
5.804
6.621
105,476
-1.58(-19.25%)
Mar 17, 2020
6.175
8.200
6.175
8.200
72,404
+2.02(+32.78%)
Mar 16, 2020
6.900
9.723
5.618
6.175
63,474
-1.39(-18.40%)
Mar 13, 2020
7.522
7.754
7.373
7.568
66,010
+0.50(+7.10%)
Mar 12, 2020
7.503
7.921
6.668
7.067
69,540
-0.78(-9.94%)
Mar 11, 2020
8.283
8.423
7.708
7.847
189,825
-0.59(-6.94%)
Mar 10, 2020
8.711
9.454
8.293
8.432
51,131
-0.02(-0.22%)
Mar 09, 2020
8.776
8.776
8.293
8.451
87,042
-0.68(-7.43%)
Mar 06, 2020
8.924
9.576
8.869
9.129
80,870
+0.09(+1.03%)
Mar 05, 2020
9.203
9.286
8.924
9.036
208,620
-0.29(-3.09%)
Mar 04, 2020
9.491
9.519
9.064
9.324
40,278
+0.00(+0.00%)
Mar 03, 2020
9.286
9.667
9.091
9.324
48,269
-0.07(-0.69%)
Mar 02, 2020
9.064
9.389
9.064
9.389
71,936
+0.33(+3.69%)
Feb 28, 2020
9.203
9.203
8.943
9.054
52,119
-0.27(-2.89%)
Feb 27, 2020
9.537
9.760
9.324
9.324
29,314
-0.27(-2.81%)
Feb 26, 2020
9.649
9.662
9.528
9.593
19,312
+0.02(+0.19%)
Feb 25, 2020
9.639
9.760
9.537
9.574
18,210
-0.13(-1.34%)
Feb 24, 2020
9.844
9.899
9.704
9.704
32,547
-0.27(-2.70%)
Feb 21, 2020
10.05
10.12
9.890
9.974
23,690
-0.03(-0.28%)
Feb 20, 2020
9.871
10.00
9.839
10.00
61,057
+0.11(+1.13%)
Feb 19, 2020
10.01
10.01
9.871
9.890
6,159
-0.05(-0.47%)
Feb 18, 2020
10.02
10.11
9.853
9.936
21,109
-0.10(-1.02%)
Feb 14, 2020
10.03
10.12
10.02
10.04
14,968
+0.01(+0.09%)
Feb 13, 2020
10.01
10.06
9.992
10.03
9,257
+0.02(+0.19%)
Feb 12, 2020
10.11
10.17
10.01
10.01
8,795
-0.05(-0.46%)
Feb 11, 2020
10.12
10.18
9.974
10.06
6,584
+0.01(+0.09%)
Feb 10, 2020
10.10
10.14
9.939
10.05
19,909
+0.04(+0.37%)
Feb 07, 2020
9.983
10.14
9.975
10.01
8,314
-0.04(-0.37%)
Feb 06, 2020
10.01
10.10
10.00
10.05
46,528
+0.05(+0.46%)
Feb 05, 2020
10.03
10.08
9.955
10.00
13,923
+0.05(+0.47%)
Feb 04, 2020
10.04
10.08
9.955
9.955
9,421
-0.04(-0.37%)
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
.