First Bank (FRBA) NASDAQ

16.03

-0.265(-1.63%)

Updated at October 01 10:49AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202516.0516.2916.2916.2915.969,713
September 29, 202516.4316.0716.0716.4315.9867,624
September 26, 202516.4416.4616.4616.5316.3640,710
September 25, 202516.5616.4416.4416.6616.1539,548
September 24, 202516.6816.5616.5616.7316.4240,100
September 23, 202516.816.5916.5916.8116.541,435
September 22, 202516.7116.6116.6116.8616.552,300
September 19, 202517.0616.6616.6617.0616.59128,805
September 18, 202516.3816.9516.951716.3149,100
September 17, 202516.4116.3116.3116.8316.0852,509
September 16, 202516.5716.416.416.5716.3123,901
September 15, 202516.6516.5816.5816.6716.5138,339
September 12, 202516.9216.6116.6116.9216.5638,010
September 11, 202516.7416.9116.9116.9116.6743,924
September 10, 202516.716.6816.6816.8516.629,062
September 09, 202516.8416.6916.6916.8416.6245,000
September 08, 202517.0416.7716.7717.0416.62100,100
September 05, 202516.8616.9216.9217.3816.8642,830
September 04, 202516.8816.9916.9916.9916.7941,200
September 03, 202516.6516.7416.7416.9316.6547,225
September 02, 202516.7116.7516.7516.8516.5158,531
August 29, 202516.816.8216.8216.9116.7330,784
August 28, 202516.7916.7616.7616.816.5243,600
August 27, 202516.6416.7216.7216.8916.6345,200
August 26, 202516.5316.6616.6616.7616.3233,200
August 25, 202516.616.5716.5716.7116.553,700
August 22, 202516.0616.6116.6116.7816.06116,600
August 21, 202515.9415.9215.9216.0915.8736,779
August 20, 202515.9315.9515.9515.9915.8531,300
August 19, 202515.9715.8515.8516.0915.8425,719
August 18, 202515.7515.8815.8816.0115.541,620
August 15, 202516.0615.7515.7516.0615.6938,100
August 14, 202515.94161616.0315.5837,800
August 13, 202515.9816.0816.0816.1215.9451,932
August 12, 202515.2715.9315.9315.9415.2748,600
August 11, 202515.1315.2215.2215.2415.130,324
August 08, 20251515.1315.1315.1914.8528,400
August 07, 202515.091514.9415.0914.8637,100
August 06, 202514.9515.0614.9915.0914.953,100
August 05, 202514.9614.9814.9214.9914.6756,422
August 04, 202514.6514.9814.9215.2914.5655,500
August 01, 202514.8114.6414.6414.8114.42131,700
July 31, 202514.914.914.915.1214.871,200
July 30, 202515.1215.0615.0615.2414.9765,176
July 29, 202515.3215.1115.1115.3515.0638,433
July 28, 202515.1415.2115.2115.2614.8531,300
July 25, 202515.115.1315.1315.1514.8640,733
July 24, 202515.4915.115.115.4915.0937,800
July 23, 202516.0215.4515.4516.0215.3262,700
July 22, 202515.6715.5815.5815.7915.5539,736
July 21, 202515.5615.5315.5315.7315.5231,800
July 18, 202515.7415.5415.5515.8715.4438,003
July 17, 202515.4415.5815.5815.6715.3141,000
July 16, 202515.4515.4715.4715.6515.1138,625
July 15, 202515.9615.3115.3115.9615.2350,000
July 14, 202515.7415.9915.9915.9915.7430,021
July 11, 202516.0415.8215.8216.0415.822,338
July 10, 202516.1716.216.216.2716.125,734
July 09, 202516.1816.1516.1516.181642,000
July 08, 20251616.0616.0616.1815.9470,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved