FRBA

First Bank Historical Stock Prices

$6.042
*  
0.002
0.03%
Get FRBA Alerts
*Delayed - data as of Mar. 5, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

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  6.05  6.05  6  6.042 2,901
03/05/2015 6.05 6.05 6 6.042 2,901
03/04/2015 5.98 6.04 5.97 6.04 4,554
03/03/2015 6.04 6.04 6 6.04 6,002
03/02/2015 5.98 6.04 5.97 6.04 4,519
02/27/2015 5.96 5.97 5.95 5.97 9,757
02/26/2015 5.95 5.95 5.945 5.95 11,085
02/25/2015 6 6 5.97 6 2,125
02/24/2015 6 6 5.955 5.96 25,437
02/23/2015 5.99 6.0064 5.99 6.0064 2,865
02/20/2015 6.0299 6.0299 5.95 6 9,275
02/19/2015 6.03 6.03 6.03 6.03 500
02/18/2015 5.95 6 5.94 6 1,800
02/17/2015 6 6 6 6 00
02/13/2015 6.03 6.03 6 6 1,481
02/12/2015 5.961 6.058 5.961 6.058 3,000
02/11/2015 6.09 6.09 6.09 6.09 100
02/10/2015 5.9634 6.09 5.9634 6.09 2,100
02/09/2015 6.04 6.04 6.04 6.04 00
02/06/2015 5.95 6.04 5.94 6.04 5,688
02/05/2015 5.99 6 5.99 6 1,565
02/04/2015 5.87 6.02 5.8 6 29,500
02/03/2015 5.96 6 5.85 6 39,989
02/02/2015 5.92 6.044 5.92 6.02 2,280
01/30/2015 6.049 6.05 6.04 6.05 3,020
01/29/2015 5.99 6.05 5.9535 6.05 6,280
01/28/2015 5.95 5.95 5.95 5.95 00
01/27/2015 5.95 5.95 5.95 5.95 1,400
01/26/2015 6 6.05 5.93 6.01 5,650
01/23/2015 5.91 6.05 5.55 6 49,000
01/22/2015 6.05 6.05 5.92 6 16,500
01/21/2015 6 6 5.99 6 4,200
01/20/2015 6.04 6.04 6.04 6.04 00
01/16/2015 5.93 6.04 5.93 6.04 3,000
01/15/2015 5.99 6.03 5.99 6.01 2,300
01/14/2015 5.97 6.04 5.95 6.02 9,694
01/13/2015 6.04 6.04 5.91 6.03 6,800
01/12/2015 6.0236 6.04 6 6.03 6,030
01/09/2015 6.0152 6.0152 6.0152 6.0152 700
01/08/2015 6.11 6.12 5.97 5.97 14,933
01/07/2015 6.04 6.1899 6.02 6.086 6,566
01/06/2015 6.21 6.21 6.1 6.1 7,300
01/05/2015 5.92 6.08 5.9 6.08 23,313
01/02/2015 6 6 5.85 6 1,700
12/31/2014 6.07 6.24 6.07 6.24 8,222
12/30/2014 5.96 6.1 5.96 6.1 14,700
12/29/2014 6.01 6.11 5.95 6.11 10,123
12/26/2014 6.05 6.05 5.95 6.04 7,210
12/24/2014 5.94 6.04 5.94 6.04 2,300
12/23/2014 6.018 6.04 5.83 5.925 8,966
12/22/2014 5.97 5.97 5.97 5.97 00
12/19/2014 5.5 6.05 5.35 5.97 51,090
12/18/2014 5.91 6.034 5.9 6 138,520
12/17/2014 6 6.0399 5.89 5.94 30,853
12/16/2014 6.01 6.01 5.96 5.96 615
12/15/2014 6.05 6.05 5.96 6.0203 1,055
12/12/2014 6.04 6.05 6 6.04 402
12/11/2014 6.05 6.05 6 6 427
12/10/2014 6.036 6.042 6 6 1,638
12/09/2014 6.01 6.04 6.01 6.01 619
12/08/2014 6 6.13 6 6.01 27,646
12/05/2014 6.01 6.055 6 6.055 6,205
12/04/2014 6 6 5.9635 6 24,615
12/03/2014 6.03 6.09 6 6.09 1,466
12/02/2014 6.01 6.01 6.01 6.01 159
12/01/2014 6.06 6.06 6 6.003 8,600
11/28/2014 6.06 6.06 6.06 6.06 4,000
11/26/2014 6.02 6.0272 6.02 6.0272 1,100
11/25/2014 6.07 6.07 6.0501 6.0501 2,173
11/24/2014 6.04 6.04 6.04 6.04 00
11/21/2014 6.04 6.04 6.04 6.04 289
11/20/2014 6.02 6.04 6.02 6.04 1,315
11/19/2014 6.03 6.04 6.01 6.04 8,951
11/18/2014 6.04 6.04 6 6 2,700
11/17/2014 6.09 6.09 5.952 6.04 12,484
11/14/2014 6.09 6.09 6.01 6.01 4,200
11/13/2014 6 6.1 5.94 6.09 14,999
11/12/2014 5.94 6.04 5.94 6.04 600
11/11/2014 5.92 6.0356 5.91 5.92 3,300
11/10/2014 6.0773 6.079 5.98 5.99 12,260
11/07/2014 6.07 6.1399 6 6.0599 5,720
11/06/2014 6.07 6.07 6 6.06 5,107
11/05/2014 6.06 6.07 5.9752 6.07 18,123
11/04/2014 6.03 6.1 6.01 6.01 6,955
11/03/2014 6.056 6.13 6.05 6.05 11,113
10/31/2014 6.07 6.07 6 6.06 10,733
10/30/2014 6 6.04 5.96 6.04 6,036
10/29/2014 6 6.06 5.9 6.06 4,850
10/28/2014 6.01 6.07 6 6.07 15,630
10/27/2014 6.07 6.07 5.85 6.05 6,715
10/24/2014 6.01 6.07 6 6.01 4,400
10/23/2014 6.01 6.06 6 6.04 1,984
10/22/2014 5.98 6.05 5.98 6.02 11,055
10/21/2014 6.082 6.0999 6.04 6.07 2,816
10/20/2014 6.01 6.05 6 6.05 10,207
10/17/2014 6.05 6.05 6.05 6.05 223
10/16/2014 6.04 6.14 6.03 6.14 10,391
10/15/2014 6.03 6.08 5.99 6.023 24,476
10/14/2014 6 6.07 6 6.07 8,700
10/13/2014 6.06 6.07 5.96 5.969 21,900
10/10/2014 6.0501 6.0501 6.05 6.05 557
10/09/2014 6.1153 6.1153 6.1153 6.1153 150
10/08/2014 6.1 6.1 6.1 6.1 00
10/07/2014 6.06 6.12 6.06 6.1 10,468
10/06/2014 6.06 6.065 6.05 6.065 2,600
10/03/2014 6.1 6.1 6.07 6.1 9,346
10/02/2014 6.09 6.09 5.933 6 4,850
10/01/2014 6.15 6.15 6.14 6.15 7,212
09/30/2014 6.13 6.15 6.093 6.15 29,917
09/29/2014 6.2 6.2 6.2 6.2 00
09/26/2014 6.2 6.2 6.2 6.2 422
09/25/2014 6.05 6.05 6.05 6.05 206
09/24/2014 6.07 6.12 6.05 6.12 3,600
09/23/2014 6.0915 6.0915 6.0915 6.0915 00
09/22/2014 6.0601 6.14 6.0601 6.0915 1,956
09/19/2014 6.0776 6.16 6.0776 6.16 3,352
09/18/2014 6.06 6.096 6.06 6.0675 3,536
09/17/2014 6 6.11 6 6.06 12,861
09/16/2014 6.07 6.18 6.06 6.18 1,673
09/15/2014 6.07 6.19 6.07 6.19 289
09/12/2014 6.07 6.09 6.06 6.09 7,231
09/11/2014 6.08 6.19 6.06 6.19 5,343
09/10/2014 6.16 6.16 6.16 6.16 00
09/09/2014 6.1 6.19 6.05 6.16 6,533
09/08/2014 6.065 6.33 6.065 6.29 22,314
09/05/2014 6.07 6.09 6.05 6.08 7,544
09/04/2014 6.07 6.1 6.06 6.085 16,507
09/03/2014 6.11 6.124 6 6.09 4,971
09/02/2014 6.18 6.25 6.12 6.162 2,500
08/29/2014 6.18 6.18 6.15 6.15 1,001
08/28/2014 6.33 6.35 6.15 6.15 4,640
08/27/2014 6.15 6.15 6.15 6.15 00
08/26/2014 6.15 6.15 6.15 6.15 00
08/25/2014 6.15 6.15 6.15 6.15 00
08/22/2014 6.15 6.15 6.15 6.15 1,100
08/21/2014 6.15 6.15 6.15 6.15 500
08/20/2014 6.26 6.26 6.16 6.17 9,667
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
05/16/2014 6.46 6.5 6.123 6.47 23,600
05/15/2014 6.26 6.274 6.02 6.067 8,454
05/14/2014 6.39 6.39 6.39 6.39 00
05/13/2014 6.26 6.48 6.26 6.39 3,066
05/12/2014 6.3 6.335 6.3 6.335 2,100
05/09/2014 6.49 6.65 6.35 6.5 9,041
05/08/2014 6.5 6.51 6.35 6.5 10,838
05/07/2014 6.5 6.5 6.387 6.49 2,266
05/06/2014 6.4 6.7 6.35 6.65 14,812
05/05/2014 6.4 6.4 6.39 6.4 812
05/02/2014 6.37 6.4 6.35 6.39 2,797
05/01/2014 6.401 6.71 6.35 6.35 11,638
04/30/2014 6.42 6.55 6.35 6.38 52,001
04/29/2014 6.67 6.74 6.4 6.41 5,293
04/28/2014 6.54 6.55 6.35 6.41 5,350
04/25/2014 6.5 6.5 6.43 6.45 2,900
04/24/2014 6.38 6.58 6.38 6.48 2,056
04/23/2014 6.43 6.73 6.35 6.51 9,018
04/22/2014 6.43 6.48 6.38 6.48 3,600
04/21/2014 6.47 6.47 6.47 6.47 00
04/17/2014 6.7272 6.7272 6.45 6.47 631
04/16/2014 6.42 6.421 6.42 6.42 1,100
04/15/2014 6.48 6.55 6.42 6.42 444
04/14/2014 6.39 6.47 6.39 6.45 6,000
04/11/2014 6.53 6.8 6.35 6.36 13,787
04/10/2014 6.5 6.75 6.5 6.51 11,426
04/09/2014 6.486 6.5 6.45 6.5 2,202
04/08/2014 6.44 6.51 6.41 6.4101 13,800
04/07/2014 6.63 6.63 6.63 6.63 6,180
04/04/2014 6.45 6.45 6.45 6.45 00
04/03/2014 6.45 6.45 6.45 6.45 00
04/02/2014 6.45 6.45 6.45 6.45 100
04/01/2014 6.5 6.5 6.5 6.5 00
03/31/2014 6.47 6.5 6.47 6.5 300
03/28/2014 6.67 6.75 6.64 6.75 2,200
03/27/2014 6.3184 6.75 6.3184 6.75 1,717
03/26/2014 6.79 6.8 6.73 6.73 8,005
03/25/2014 6.94 6.94 6.73 6.8 3,134
03/24/2014 6.67 6.96 6.65 6.86 8,913
03/21/2014 6.64 6.77 6.29 6.67 108,452
03/20/2014 6.71 6.77 6.37 6.66 17,365
03/19/2014 6.74 6.74 6.45 6.73 17,668
03/18/2014 6.36 6.77 6.2 6.77 36,095
03/17/2014 6.42 6.42 6.19 6.2 16,019
03/14/2014 6.38 6.4 6.18 6.2 4,546
03/13/2014 6.29 6.31 6.1632 6.29 8,843
03/12/2014 6.48 6.48 6.15 6.2 22,766
03/11/2014 6.38 6.38 6.19 6.2 4,200
03/10/2014 6.36 6.46 6.19 6.32 9,010
03/07/2014 6.2 6.37 6.1 6.28 7,248
03/06/2014 6.37 6.37 6.35 6.35 252
03/05/2014 6.39 6.39 6.39 6.39 102
*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?