FRBA

First Bank Historical Stock Prices

$6.23
*  
unch
unch
Get FRBA Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading FRBA now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.32 N/A N/A  6.23 0
08/19/2014 6.23 6.23 6.23 6.23 00
08/18/2014 6.29 6.35 6.23 6.23 2,896
08/15/2014 6.18 6.39 6.15 6.29 21,968
08/14/2014 6.22 6.22 6.16 6.16 2,452
08/13/2014 6.09 6.22 6.09 6.22 7,582
08/12/2014 6.19 6.22 6.09 6.15 50,061
08/11/2014 6.08 6.18 6.06 6.07 13,271
08/08/2014 6.04 6.1 6 6.06 20,204
08/07/2014 6 6.15 6 6 22,974
08/06/2014 6.01 6.084 6.01 6.07 4,075
08/05/2014 6.07 6.15 6 6.02 33,710
08/04/2014 6.06 6.06 6.03 6.03 8,343
08/01/2014 6.08 6.09 6.06 6.09 9,706
07/31/2014 6.05 6.05 6.05 6.05 4,127
07/30/2014 6.09 6.09 6.01 6.05 7,748
07/29/2014 6.09 6.18 6.04 6.04 56,526
07/28/2014 6 6.09 6 6.0599 88,339
07/25/2014 6.06 6.17 6 6.025 27,504
07/24/2014 6.05 6.05 6.013 6.013 600
07/23/2014 6.09 6.18 5.94 6 76,650
07/22/2014 6.08 6.1401 6.01 6.05 59,767
07/21/2014 6.0101 6.12 6.0101 6.04 41,437
07/18/2014 6.05 6.054 6 6.003 3,391
07/17/2014 6.05 6.06 6.05 6.053 10,700
07/16/2014 6.08 6.09 6.08 6.09 2,960
07/15/2014 6.1 6.15 6 6.03 25,908
07/14/2014 6.08 6.14 6.073 6.12 17,743
07/11/2014 6.1 6.1 6.1 6.1 00
07/10/2014 6.12 6.1799 6.08 6.1 11,900
07/09/2014 6.11 6.21 6.051 6.11 15,831
07/08/2014 6.061 6.12 6.05 6.105 3,700
07/07/2014 6.0728 6.25 6.0728 6.21 13,589
07/03/2014 6.1101 6.136 6.1101 6.136 3,079
07/02/2014 6.17 6.2 6.11 6.15 1,650
07/01/2014 6 6.13 6 6.13 7,810
06/30/2014 6.02 6.29 5.9 6 20,118
06/27/2014 5.97 6.292 5.97 6.06 15,646
06/26/2014 6.05 6.36 6 6.05 17,560
06/25/2014 6.18 6.37 6.18 6.21 4,022
06/24/2014 6.19 6.19 6.18 6.18 661
06/23/2014 6.23 6.23 6.23 6.23 00
06/20/2014 6.12 6.3 6.12 6.23 3,767
06/19/2014 6.33 6.4 6.09 6.34 11,077
06/18/2014 6.04 6.07 6.04 6.07 1,704
06/17/2014 6.08 6.1 6 6.06 25,849
06/16/2014 6.19 6.19 6.08 6.08 6,956
06/13/2014 6.18 6.18 6.1 6.17 3,552
06/12/2014 6.118 6.18 6.1 6.1 5,602
06/11/2014 6.25 6.25 6.09 6.09 5,098
06/10/2014 6.13 6.13 6.13 6.13 302
06/09/2014 6.11 6.11 6.11 6.11 103
06/06/2014 6.28 6.28 6.13 6.13 1,101
06/05/2014 6.27 6.43 6.11 6.12 15,560
06/04/2014 6.38 6.49 6.15 6.25 47,357
06/03/2014 6.23 6.255 6.2 6.205 4,100
06/02/2014 6.422 6.422 6.422 6.422 00
05/30/2014 6.23 6.422 6.23 6.422 1,360
05/29/2014 6.2 6.29 6.2 6.29 2,500
05/28/2014 6.2 6.2 6.2 6.2 400
05/27/2014 6.11 6.17 6.11 6.15 5,603
05/23/2014 6.1 6.12 6.1 6.11 6,165
05/22/2014 6.15 6.19 6.08 6.1 14,599
05/21/2014 6.1632 6.1632 6.1632 6.1632 00
05/20/2014 6.25 6.25 6.1632 6.1632 1,200
05/19/2014 6.4 6.41 6.25 6.25 2,525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?