FRBK

Historical Stock Prices

$3.57
*  
0.01
0.28%
Get FRBK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FRBK now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 3.59 3.629 3.53 3.57 57,732
04/23/2015 3.5 3.6 3.5 3.56 95,128
04/22/2015 3.59 3.61 3.52 3.54 58,804
04/21/2015 3.61 3.69 3.58 3.58 58,896
04/20/2015 3.53 3.61 3.5 3.61 55,547
04/17/2015 3.55 3.59 3.47 3.49 66,574
04/16/2015 3.58 3.66 3.54 3.56 66,346
04/15/2015 3.49 3.62 3.46 3.6 109,264
04/14/2015 3.43 3.47 3.37 3.46 55,657
04/13/2015 3.44 3.49 3.36 3.4 139,928
04/10/2015 3.51 3.51 3.4 3.42 131,568
04/09/2015 3.54 3.55 3.46 3.47 51,525
04/08/2015 3.51 3.56 3.5 3.55 49,737
04/07/2015 3.51 3.525 3.5 3.5 43,793
04/06/2015 3.54 3.6155 3.5 3.51 51,874
04/02/2015 3.54 3.65 3.5 3.55 67,111
04/01/2015 3.6 3.65 3.4901 3.57 66,132
03/31/2015 3.77 3.77 3.55 3.63 81,624
03/30/2015 3.76 3.819 3.658 3.75 48,914
03/27/2015 3.41 3.87 3.38 3.72 177,556
03/26/2015 3.37 3.41 3.34 3.39 79,678
03/25/2015 3.48 3.48 3.35 3.35 95,747
03/24/2015 3.45 3.59 3.4 3.44 113,333
03/23/2015 3.64 3.74 3.45 3.47 155,822
03/20/2015 3.57 3.65 3.57 3.63 79,685
03/19/2015 3.4 3.58 3.4 3.57 44,210
03/18/2015 3.45 3.47 3.41 3.42 39,696
03/17/2015 3.54 3.54 3.39 3.43 37,676
03/16/2015 3.6 3.6 3.5 3.54 31,773
03/13/2015 3.56 3.58 3.5 3.56 30,538
03/12/2015 3.52 3.55 3.48 3.55 100,418
03/11/2015 3.35 3.51 3.35 3.47 75,024
03/10/2015 3.34 3.39 3.32 3.32 58,020
03/09/2015 3.33 3.37 3.32 3.35 35,788
03/06/2015 3.32 3.42 3.3 3.31 48,726
03/05/2015 3.3 3.46 3.3 3.37 59,679
03/04/2015 3.29 3.32 3.28 3.28 51,901
03/03/2015 3.31 3.352 3.27 3.28 63,557
03/02/2015 3.34 3.38 3.3 3.3 76,169
02/27/2015 3.38 3.39 3.32 3.32 54,601
02/26/2015 3.41 3.45 3.37 3.37 58,095
02/25/2015 3.494 3.5 3.41 3.42 58,782
02/24/2015 3.4 3.53 3.4 3.49 135,504
02/23/2015 3.42 3.46 3.34 3.39 149,293
02/20/2015 3.57 3.57 3.44 3.45 95,969
02/19/2015 3.42 3.62 3.4 3.55 177,082
02/18/2015 3.4 3.445 3.4 3.42 56,761
02/17/2015 3.48 3.5 3.4 3.41 63,151
02/13/2015 3.52 3.568 3.47 3.47 53,390
02/12/2015 3.5 3.57 3.46 3.5 37,964
02/11/2015 3.49 3.59 3.47 3.48 41,610
02/10/2015 3.48 3.62 3.46 3.51 89,375
02/09/2015 3.55 3.63 3.42 3.44 64,602
02/06/2015 3.59 3.672 3.55 3.56 80,592
02/05/2015 3.55 3.61 3.54 3.57 94,437
02/04/2015 3.57 3.63 3.46 3.49 45,321
02/03/2015 3.58 3.688 3.54 3.57 27,620
02/02/2015 3.47 3.56 3.41 3.54 72,621
01/30/2015 3.5 3.57 3.42 3.43 53,576
01/29/2015 3.56 3.585 3.5 3.54 118,330
01/28/2015 3.73 3.7425 3.5 3.53 105,700
01/27/2015 3.77 3.77 3.682 3.7 62,241
01/26/2015 3.89 3.9398 3.7603 3.81 41,798
*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?