First Bank - Common Stock (FRBA)

17.66
-0.14 (-0.79%)
NASDAQ· Last Trade: Sep 1st, 1:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bank - Common Stock (FRBA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202617.8317.8317.4817.8080,17917.80
8/28/202617.8418.0917.8417.8978,29017.89
8/27/202617.6317.9417.0917.8665,88117.86
8/26/202617.9918.1817.7217.9267,93217.92
8/25/202618.2118.3117.8617.9748,43017.97
8/24/202618.2418.5817.9018.14109,62618.14
8/21/202618.2218.8617.9818.21181,26518.21
8/20/202618.1118.2117.8618.1876,64718.18
8/19/202618.8719.1518.0918.12100,35418.12
8/18/202618.9819.3218.7018.79162,26718.79
8/17/202618.9019.0918.8518.96117,83918.96
8/14/202618.9819.1518.8219.02186,21919.02
8/13/202619.0919.1818.9119.01146,67319.01
8/12/202618.8318.9718.7918.9587,86918.95
8/11/202618.6118.8518.4018.7689,15318.76
8/10/202618.5718.6918.3218.5475,79518.54
8/07/202618.7118.7318.2118.63105,48818.63
8/06/202618.7718.7918.5518.7988,49818.70
8/05/202618.5918.7317.8318.67128,87818.58
8/04/202618.7918.8918.4518.69155,00318.60
8/03/202618.8118.9118.5218.8195,51818.72
7/31/202618.3918.5918.1218.5395,33718.44
7/30/202618.7318.8218.3618.4289,43018.33
7/29/202618.8918.8918.4718.75109,40618.66
7/28/202618.6919.0918.6918.86215,97518.77
7/27/202618.1318.7518.0518.63132,56518.54
7/24/202617.6318.2416.7517.98111,13217.89
7/23/202617.1717.5716.9717.4984,43517.41
7/22/202617.5517.5517.0117.4072,27217.32
7/21/202617.5217.6417.3817.6173,61517.53
7/20/202617.8418.0617.4517.6561,32017.57
7/17/202618.1618.4517.7717.8683,02817.77
7/16/202617.5818.3417.5618.2492,44218.15
7/15/202617.3117.7417.3117.5840,44017.50
7/14/202617.5517.6817.1617.2874,56317.20
7/13/202617.3017.5917.2317.5274,15317.44
7/10/202617.2417.4417.0217.2661,08117.18
7/09/202617.1317.4617.1317.2660,63517.18
7/08/202617.4517.4716.9217.21157,80317.13
7/07/202617.3417.6117.3417.4863,48817.40
7/06/202617.7017.7217.3617.5256,45817.44
7/02/202618.0618.0717.5417.6381,17617.55
7/01/202617.7218.1917.5417.99168,59017.90
6/30/202617.4517.9117.2517.73155,77617.65
6/29/202617.4317.5317.2517.46101,66717.38
6/26/202617.1917.5417.1317.49501,51117.41
6/25/202617.1517.2516.8017.0984,76017.01
6/24/202616.8617.2816.8517.15108,47417.07
6/23/202616.4916.9116.4816.8269,43316.74
6/22/202616.6416.8516.3816.3999,21816.31
6/18/202616.6016.8916.3016.67174,05516.59
6/17/202616.7316.7916.2116.46113,52916.38
6/16/202616.5716.8016.4516.77124,98116.69
6/15/202616.6216.8016.2516.3582,82816.27
6/12/202616.4216.6416.2716.5554,80216.47
6/11/202616.5116.6116.1116.3583,59516.27
6/10/202616.3416.6716.1616.43100,32916.35
6/09/202615.9616.3215.8516.2060,51516.12
6/08/202615.9116.2815.8715.9059,87615.82
6/05/202615.6216.1015.6215.9854,51515.90
6/04/202615.6315.8215.4915.6276,98015.55
6/03/202615.6715.6815.2615.3469,39715.27
6/02/202615.4415.8015.4415.8046,66115.72
6/01/202615.5815.6015.2915.5464,75515.47