Advertisement
U.S. markets close in 1 hour 26 minutes

First Bank (FRBA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.73+0.24 (+1.79%)
As of 01:38PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.5513.8313.5513.7313.735,256
Mar 27, 202413.1813.5513.1813.4913.4922,100
Mar 26, 202413.3413.3612.9613.0613.0630,200
Mar 25, 202413.2613.4913.2113.2113.2118,500
Mar 22, 202413.1913.3313.0713.2713.2739,000
Mar 21, 202413.4913.7012.9913.0813.08158,800
Mar 20, 202412.7613.5812.6913.3613.3634,200
Mar 19, 202412.6312.9212.6312.7812.7830,100
Mar 18, 202412.7512.8612.5112.5712.5739,900
Mar 15, 202412.4412.8812.4412.8112.81132,200
Mar 14, 202412.8312.8312.4812.5412.5460,500
Mar 13, 202413.0313.2612.7412.8812.8837,300
Mar 12, 202413.3313.3413.0613.0913.0915,800
Mar 11, 202413.2213.4613.1413.3613.3622,900
Mar 08, 202413.5213.5513.2113.2413.2424,600
Mar 07, 202413.1913.3813.1913.3613.3631,200
Mar 06, 202413.1413.3112.7913.0613.0622,500
Mar 05, 202412.7213.2212.7213.1013.1016,000
Mar 04, 202412.9513.1712.6612.7112.7128,900
Mar 01, 202413.3313.3312.8712.9512.9543,300
Feb 29, 202413.3813.6313.2213.4113.4143,500
Feb 28, 202413.1113.2813.1113.1413.1420,300
Feb 27, 202413.3713.3913.1913.2413.2426,000
Feb 26, 202413.3613.5013.2113.3013.3040,000
Feb 23, 202413.4913.5013.3213.3713.3749,700
Feb 22, 202413.6713.6813.3613.4613.46106,600
Feb 21, 202413.7513.7513.5413.6813.6826,300
Feb 20, 202413.7213.9313.6913.7513.7526,900
Feb 16, 202413.9113.9313.7013.7513.7527,700
Feb 15, 202413.8414.0513.7413.9813.9872,800
Feb 14, 202413.6713.7013.4013.6813.6879,300
Feb 13, 202413.5413.6413.2113.5213.52102,300
Feb 12, 202413.5814.1513.5813.9813.9865,000
Feb 09, 202413.3913.7213.3513.6913.6942,800
Feb 08, 202413.2513.5312.9313.4813.4847,100
Feb 08, 20240.06 Dividend
Feb 07, 202413.3813.4412.9913.3213.2677,600
Feb 06, 202413.2113.5613.1713.4213.3696,200
Feb 05, 202413.2613.2713.0313.2113.1544,000
Feb 02, 202413.3713.6113.3413.4213.3657,300
Feb 01, 202413.7213.8313.2513.5713.5164,400
Jan 31, 202414.6014.6013.7113.7413.6848,900
Jan 30, 202414.5814.7814.5114.7314.66111,900
Jan 29, 202414.6614.6914.3814.5514.48136,200
Jan 26, 202414.5914.7214.4514.5014.4358,600
Jan 25, 202414.4514.4814.0514.4514.3852,500
Jan 24, 202414.6514.6514.3614.4514.3836,000
Jan 23, 202414.6614.6614.2814.4714.4055,000
Jan 22, 202413.9914.6013.7614.5514.48103,600
Jan 19, 202413.7813.8513.5613.8313.7742,900
Jan 18, 202413.6314.3313.5413.6613.6029,600
Jan 17, 202413.4113.6113.1013.6113.5539,200
Jan 16, 202413.7913.9013.5813.6213.5630,200
Jan 12, 202414.2014.2013.8013.9513.8977,600
Jan 11, 202414.0214.2413.8714.1814.1250,800
Jan 10, 202413.7714.0413.7014.0313.9745,500
Jan 09, 202413.8913.9113.7113.8013.7438,600
Jan 08, 202413.8914.0513.6213.9713.9136,500
Jan 05, 202413.9514.0213.6513.8413.78224,500
Jan 04, 202414.1314.3313.9614.0213.9649,000
Jan 03, 202414.6714.6714.1214.1214.0655,400
Jan 02, 202414.5614.8814.5614.6714.6042,600
Dec 29, 202314.8714.8714.6914.7014.6332,100
Dec 28, 202314.9515.0414.8914.9514.8838,000
Dec 27, 202315.0015.0814.9515.0514.9845,100
Dec 26, 202314.9815.1714.8315.0014.9355,700
Dec 22, 202315.0015.0014.6714.8814.8149,100
Dec 21, 202314.5515.0014.4514.9914.92185,500
Dec 20, 202314.5514.8014.4314.4414.3771,300
Dec 19, 202314.5014.8814.3014.5014.43106,900
Dec 18, 202314.5014.5214.2314.4414.3746,600
Dec 15, 202314.1014.5013.8514.4214.36188,500
Dec 14, 202314.0914.6413.7514.0614.00100,400
Dec 13, 202313.6014.3713.5014.2514.19183,900
Dec 12, 202313.7513.9913.4713.5613.5032,300
Dec 11, 202313.5913.8513.4913.6613.6079,500
Dec 08, 202313.2513.6913.2513.5813.5299,400
Dec 07, 202313.0613.3313.0013.2513.19182,300
Dec 06, 202313.0313.3712.9212.9512.8932,700
Dec 05, 202313.1413.1412.9712.9812.9223,400
Dec 04, 202312.7513.1312.6813.0913.0344,300
Dec 01, 202312.0712.7712.0712.7712.7150,100
Nov 30, 202312.4712.4712.1712.1912.1418,600
Nov 29, 202312.3312.6012.3312.3812.3220,100
Nov 28, 202312.4012.4012.1412.1812.1320,900
Nov 27, 202312.4712.4712.2312.3912.3319,900
Nov 24, 202312.1112.4812.1112.4212.3611,300
Nov 22, 202312.2412.2711.9512.1012.0534,100
Nov 21, 202312.4912.4912.0212.1312.0827,600
Nov 20, 202312.4112.5012.3112.4912.4324,800
Nov 17, 202312.3312.5112.1112.4512.3945,000
Nov 16, 202312.3312.9511.9512.2012.1524,800
Nov 15, 202312.4812.7012.3812.4012.3426,500
Nov 14, 202312.0012.6311.9912.6212.5673,800
Nov 13, 202311.6311.9111.4811.8211.7729,000
Nov 10, 202311.7811.8711.6611.8611.8119,800
Nov 09, 202311.6711.8311.6611.7211.6713,100
Nov 09, 20230.06 Dividend
Nov 08, 202311.9511.9511.7411.8111.7022,700
Nov 07, 202311.8911.9811.8511.8911.7823,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...