Quantcast
FRBA

First Bank Common Stock Historical Stock Prices

$12.39
*  
0.25
2.06%
Get FRBA Alerts
*Delayed - data as of Oct. 16, 2018 15:03 ET  -  Find a broker to begin trading FRBA now
Exchange:NASDAQ

Community Rating:
View:    FRBA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
15:03 12.24 12.70 12.24 12.39 1,773
10/15/2018 12.08 12.305 12.05 12.14 20,661
10/12/2018 12.58 12.64 12.15 12.15 33,459
10/11/2018 12.74 12.96 12.45 12.52 8,632
10/10/2018 13.04 13.2 12.82 12.82 29,462
10/09/2018 12.88 13.15 12.88 13.05 23,710
10/08/2018 12.93 13 12.78 12.98 14,865
10/05/2018 12.8 12.91 12.75 12.87 10,968
10/04/2018 12.64 12.78 12.55 12.7 18,088
10/03/2018 12.59 12.67 12.3 12.59 12,895
10/02/2018 12.52 12.57 12.35 12.5 16,036
10/01/2018 13.14 13.14 12.6 12.61 26,050
09/28/2018 13.1 13.15 13.05 13.15 13,001
09/27/2018 13 13.15 12.95 13.1 22,526
09/26/2018 13.2 13.2 13.05 13.1 8,344
09/25/2018 13.35 13.35 13.15 13.3 7,744
09/24/2018 13.3 13.45 13.15 13.3 10,327
09/21/2018 13.55 13.6 13.35 13.35 70,813
09/20/2018 13.6 13.75 13.5296 13.65 13,053
09/19/2018 13.6 13.7 13.6 13.6 10,758
09/18/2018 13.7 13.7 13.6 13.6 12,253
09/17/2018 13.75 13.75 13.45 13.6 17,628
09/14/2018 13.65 13.65 13.475 13.55 20,976
09/13/2018 13.6 13.75 13.5 13.55 16,486
09/12/2018 13.85 13.9 13.5 13.6 23,778
09/11/2018 14.05 14.15 13.85 13.85 17,522
09/10/2018 14.2 14.3 13.7 14.1 27,360
09/07/2018 14.4 14.4 14.2 14.3 18,663
09/06/2018 14.4 14.425 14.325 14.4 37,203
09/05/2018 14.5 14.5 14.35 14.4 11,320
09/04/2018 14.25 14.45 14.25 14.4 37,425
08/31/2018 14.25 14.35 14.05 14.3 19,869
08/30/2018 14.25 14.4 14.2 14.25 19,045
08/29/2018 14 14.25 13.9 14.2 64,180
08/28/2018 14.2 14.2 14.05 14.2 9,282
08/27/2018 14.35 14.4 14.15 14.25 8,811
08/24/2018 14.55 14.55 14.3 14.35 17,334
08/23/2018 14.35 14.5 14.35 14.45 8,901
08/22/2018 14.45 14.55 14.3 14.4 18,275
08/21/2018 14.5 14.7 14.4 14.45 16,971
08/20/2018 14.5 14.65 14.35 14.5 14,158
08/17/2018 14.05 14.5 13.85 14.45 78,172
08/16/2018 14 14.1 13.95 14.075 14,456
08/15/2018 14.1 14.35 13.95 13.95 10,964
08/14/2018 14.05 14.15 13.9 14.1 57,269
08/13/2018 14.2 14.2 13.85 13.95 26,860
08/10/2018 14.15 14.15 13.95 14 19,477
08/09/2018 14.1 14.3 13.975 14.15 22,928
08/08/2018 13.9 14.2 13.85 14.15 37,135
08/07/2018 13.95 14.1 13.85 13.9 23,491
08/06/2018 13.9 13.95 13.8 13.95 13,626
08/03/2018 13.9 14.05 13.85 13.85 29,716
08/02/2018 14.15 14.2 13.6 14.05 12,220
08/01/2018 14.2 14.2 14.05 14.15 18,577
07/31/2018 14.2 14.25 14.05 14.15 26,354
07/30/2018 14.2 14.45 14.1 14.15 13,205
07/27/2018 14.15 14.3 14 14.2 39,180
07/26/2018 14.15 14.3 14.05 14.2 16,572
07/25/2018 14.75 14.85 14.05 14.05 22,286
07/24/2018 14.45 15 14.45 14.85 36,213
07/23/2018 14.6 15 14.6 15 29,930
07/20/2018 14.7 14.755 14.555 14.65 28,849
07/19/2018 14.35 14.85 14.35 14.75 21,663
07/18/2018 14.4 14.5 14.35 14.4 20,180
07/17/2018 14.4 14.6 14.3 14.4 31,839
07/16/2018 14.2 14.45 14.15 14.35 32,403
*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?

Smart Portfolio