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 29, 2016
6.545
6.545
6.347
6.423
4,567
-0.12(-1.79%)
Apr 28, 2016
6.552
6.559
6.540
6.540
2,722
+0.00(+0.05%)
Apr 26, 2016
6.513
6.537
6.537
6.537
89
-0.08(-1.14%)
Apr 25, 2016
6.523
6.612
6.523
6.612
4,212
+0.06(+0.96%)
Apr 22, 2016
6.540
6.603
6.540
6.549
3,036
+0.01(+0.14%)
Apr 20, 2016
6.486
6.540
6.540
6.540
3,547
+0.09(+1.40%)
Apr 18, 2016
6.323
6.450
6.450
6.450
3
+0.10(+1.56%)
Apr 15, 2016
6.368
6.756
6.323
6.350
1,856
+0.04(+0.57%)
Apr 14, 2016
6.314
6.540
6.278
6.314
18,970
+0.00(+0.00%)
Apr 13, 2016
6.305
6.352
6.305
6.314
2,812
+0.00(+0.00%)
Apr 12, 2016
6.225
6.321
6.225
6.314
35,305
+0.09(+1.45%)
Apr 11, 2016
6.269
6.299
6.224
6.224
2,367
-0.14(-2.13%)
Apr 08, 2016
6.356
6.359
6.356
6.359
933
+0.12(+1.88%)
Apr 07, 2016
6.242
6.242
6.242
6.242
203
-0.08(-1.25%)
Apr 06, 2016
6.224
6.321
6.224
6.321
8,303
+0.01(+0.11%)
Apr 05, 2016
6.314
6.314
6.314
6.314
873
-0.03(-0.53%)
Apr 04, 2016
6.170
6.359
6.170
6.348
19,112
+0.12(+1.99%)
Apr 01, 2016
6.242
6.341
6.224
6.224
3,645
-0.04(-0.58%)
Mar 31, 2016
6.197
6.341
6.197
6.260
106,373
-0.05(-0.86%)
Mar 30, 2016
6.080
6.314
6.080
6.314
11,003
+0.32(+5.26%)
Mar 29, 2016
5.999
6.116
5.999
5.999
12,345
+0.05(+0.83%)
Mar 28, 2016
6.059
6.071
5.949
5.949
1,770
-0.13(-2.15%)
Mar 24, 2016
6.080
6.080
6.080
6.080
1,108
+0.08(+1.40%)
Mar 23, 2016
6.089
6.089
5.996
5.996
1,812
-0.15(-2.39%)
Mar 22, 2016
6.053
6.143
6.053
6.143
7,533
+0.32(+5.42%)
Mar 21, 2016
5.854
5.885
5.827
5.827
2,549
-0.07(-1.22%)
Mar 18, 2016
6.161
6.161
5.854
5.899
1,875
-0.14(-2.39%)
Mar 17, 2016
5.981
6.044
5.963
6.044
4,889
-0.18(-2.90%)
Mar 16, 2016
6.224
6.224
6.224
6.224
133
+0.32(+5.50%)
Mar 15, 2016
6.080
6.337
5.827
5.899
7,346
-0.18(-2.97%)
Mar 14, 2016
6.008
6.170
6.008
6.080
558
+0.26(+4.50%)
Mar 11, 2016
5.830
5.951
5.818
5.818
840
-0.05(-0.92%)
Mar 10, 2016
5.899
5.899
5.818
5.872
3,548
-0.30(-4.82%)
Mar 09, 2016
5.827
6.170
5.809
6.170
790
+0.30(+5.07%)
Mar 08, 2016
5.963
5.972
5.872
5.872
1,729
-0.10(-1.66%)
Mar 07, 2016
5.863
5.972
5.863
5.972
12,242
+0.07(+1.22%)
Mar 04, 2016
6.017
6.089
5.899
5.899
890
+0.04(+0.62%)
Mar 03, 2016
5.945
5.999
5.863
5.863
5,902
+0.00(+0.00%)
Mar 02, 2016
5.865
5.872
5.863
5.863
2,354
+0.00(+0.00%)
Mar 01, 2016
5.926
5.926
5.863
5.863
2,998
-0.06(-1.07%)
Feb 29, 2016
5.908
6.161
5.908
5.926
824
+0.01(+0.15%)
Feb 26, 2016
5.912
5.917
5.912
5.917
708
-0.03(-0.46%)
Feb 25, 2016
5.827
5.944
5.800
5.944
5,020
+0.11(+1.85%)
Feb 24, 2016
5.863
5.863
5.809
5.836
10,554
+0.05(+0.94%)
Feb 23, 2016
6.080
6.080
5.773
5.782
6,976
-0.30(-4.95%)
Feb 22, 2016
6.074
6.083
6.074
6.083
223
+0.20(+3.44%)
Feb 19, 2016
5.881
6.002
5.872
5.881
1,279
-0.09(-1.51%)
Feb 18, 2016
5.836
6.017
5.818
5.972
4,877
+0.02(+0.30%)
Feb 17, 2016
5.954
5.954
5.954
5.954
991
-0.01(-0.15%)
Feb 16, 2016
5.963
5.963
5.963
5.963
138
-0.18(-2.99%)
Feb 12, 2016
6.143
6.147
6.147
6.147
110
+0.16(+2.67%)
Feb 11, 2016
6.084
6.084
5.954
5.987
1,802
+0.05(+0.87%)
Feb 10, 2016
5.863
6.152
5.863
5.935
5,567
+0.02(+0.38%)
Feb 09, 2016
6.080
6.080
5.863
5.913
3,934
-0.25(-4.02%)
Feb 08, 2016
5.863
6.161
5.863
6.161
1,709
+0.02(+0.37%)
Feb 05, 2016
6.138
6.138
6.138
6.138
590
+0.17(+2.79%)
Feb 04, 2016
6.404
6.404
5.972
5.972
1,313
+0.08(+1.38%)
Feb 03, 2016
5.872
5.917
5.728
5.890
14,744
+0.03(+0.46%)
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
.