FRBA

First Bank Historical Stock Prices

$6.8044
*  
0.1844
2.79%
Get FRBA Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FRBA now
Exchange: NASDAQ

Community Rating:
View:    FRBA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.54  6.8044  6.8044  6.8044 533
02/05/2016 6.8044 6.8044 6.8044 6.8044 533
02/04/2016 7.0999 7.0999 6.62 6.62 1,185
02/03/2016 6.51 6.56 6.35 6.53 13,300
02/02/2016 6.51 6.56 6.5 6.5 6,519
02/01/2016 6.4 6.4 6.4 6.4 00
01/29/2016 7.06 7.06 6.35 6.4 1,747
01/28/2016 6.37 6.37 6.37 6.37 00
01/27/2016 6.37 6.37 6.37 6.37 00
01/26/2016 6.469 6.469 6.37 6.37 421
01/25/2016 6.35 6.53 6.35 6.38 2,358
01/22/2016 6.44 6.44 6.44 6.44 00
01/21/2016 6.75 6.75 6.44 6.44 1,891
01/20/2016 6.39 6.4 6.38 6.4 1,392
01/19/2016 6.415 6.4735 6.415 6.4735 638
01/15/2016 6.31 6.74 6.31 6.37 2,618
01/14/2016 6.67 6.67 6.25 6.48 8,421
01/13/2016 6.67 6.67 6.65 6.65 1,000
01/12/2016 6.79 6.79 6.69 6.69 3,319
01/11/2016 6.79 6.82 6.7899 6.8 19,064
01/08/2016 6.8736 6.8736 6.68 6.79 3,961
01/07/2016 6.56 6.94 6.56 6.81 5,440
01/06/2016 6.89 6.89 6.89 6.89 00
01/05/2016 6.72 6.89 6.72 6.89 1,519
01/04/2016 6.58 6.73 6.55 6.66 2,957
12/31/2015 6.75 6.8 6.61 6.61 836
12/30/2015 6.91 6.96 6.55 6.7 12,618
12/29/2015 6.91 6.92 6.91 6.92 4,726
12/28/2015 7.05 7.05 6.94 6.94 847
12/24/2015 7 7.02 7 7.02 3,001
12/23/2015 7.04 7.04 6.9137 6.985 1,224
12/22/2015 6.86 6.8601 6.86 6.8601 5,148
12/21/2015 7.037 7.08 6.95 7 8,814
12/18/2015 6.98 7 6.94 6.95 3,613
12/17/2015 6.91 6.91 6.91 6.91 122
12/16/2015 6.85 6.85 6.85 6.85 00
12/15/2015 6.79 6.85 6.79 6.85 7,368
12/14/2015 6.77 6.81 6.749 6.8 3,907
12/11/2015 6.7 6.79 6.7 6.7 6,920
12/10/2015 6.81 6.81 6.81 6.81 00
12/09/2015 6.81 6.81 6.81 6.81 619
12/08/2015 6.7915 6.7915 6.7915 6.7915 842
12/07/2015 6.8 6.85 6.76 6.76 25,662
12/04/2015 6.85 6.85 6.65 6.73 8,864
12/03/2015 6.7 7.0799 6.7 7.0799 701
12/02/2015 7.01 7.01 6.65 6.76 9,497
12/01/2015 7.05 7.05 7.05 7.05 221
11/30/2015 6.964 7.06 6.96 7.06 853
11/27/2015 7 7.04 6.98 6.98 8,552
11/25/2015 7.16 7.16 7 7.0301 5,618
11/24/2015 7.1 7.12 7.1 7.1 9,287
11/23/2015 6.9466 7.25 6.9466 7.11 2,778
11/20/2015 6.989 7 6.97 7 4,604
11/19/2015 6.9316 6.9316 6.9316 6.9316 650
11/18/2015 6.91 6.92 6.91 6.92 638
11/17/2015 6.9 6.99 6.9 6.99 3,073
11/16/2015 6.89 7.24 6.88 7.06 10,097
11/13/2015 7.05 7.05 6.7501 6.81 3,056
11/12/2015 6.5 6.76 6.5 6.76 18,526
11/11/2015 6.45 6.47 6.45 6.47 1,200
11/10/2015 6.45 6.45 6.441 6.45 1,652
11/09/2015 6.4 6.4 6.4 6.4 00
11/06/2015 6.47 6.49 6.386 6.4 5,080
11/05/2015 6.49 6.49 6.49 6.49 1,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?