First Bank (FRBA)

NASDAQ

Currency in USD

Disclaimer

10.72

-0.07

(-0.65%)

Closed16:00:01

10.72

0.00

(0.00%)

After Hours

17:23:58

Real-time Data

Day's Range

10.70

10.88

52 wk Range

8.59

16.23

Volume

16,062

FRBA Historical Data

Get free historical data for FRBA. You'll find the closing price, open, high, low, change and %change of the First Bank Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/28/2023 - 09/28/2023

Date	Price	Open	High	Low	Vol.	Change %
09/28/2023	10.71	10.85	10.88	10.70	9.55K	-0.74%
09/27/2023	10.79	10.77	10.91	10.77	21.24K	0.00%
09/26/2023	10.79	10.89	10.98	10.79	18.99K	-1.10%
09/25/2023	10.91	10.99	11.01	10.88	19.12K	+0.65%
09/22/2023	10.84	10.93	10.93	10.81	18.03K	-0.64%
09/21/2023	10.91	10.91	10.97	10.89	16.10K	-0.18%
09/20/2023	10.93	11.06	11.06	10.93	11.72K	-1.35%
09/19/2023	11.08	11.01	11.15	10.98	29.12K	+0.45%
09/18/2023	11.03	11.11	11.12	11.03	21.37K	-1.96%
09/15/2023	11.25	10.91	11.30	10.91	169.60K	+2.83%
09/14/2023	10.94	10.96	11.05	10.93	37.09K	+0.27%
09/13/2023	10.91	10.88	10.97	10.87	28.13K	-0.64%
09/12/2023	10.98	11.02	11.07	10.94	17.55K	+0.18%
09/11/2023	10.96	11.13	11.13	10.94	29.03K	-0.72%
09/08/2023	11.04	11.17	11.17	10.98	19.49K	-0.36%
09/07/2023	11.08	11.11	11.18	10.93	117.66K	-0.27%
09/06/2023	11.11	11.32	11.35	11.06	55.07K	-1.94%
09/05/2023	11.33	11.48	11.48	11.25	22.43K	-1.73%
09/01/2023	11.53	11.46	11.58	11.46	43.55K	+0.79%
08/31/2023	11.44	11.56	11.56	11.41	34.76K	-1.21%
08/30/2023	11.58	11.42	11.61	11.42	20.90K	+0.87%
08/29/2023	11.48	11.50	11.56	11.45	13.80K	-0.26%
08/28/2023	11.51	11.66	11.77	11.46	18.34K	-0.26%

Highest

11.77

Change %

-7.19

Average

11.09

Difference

1.07

Lowest

10.70

Markets

US 30

33,738.70

+72.4

+0.21%

US 500

4,307.00

+7.3

+0.17%

Dow Jones

33,666.34

+116.07

+0.35%

S&P 500

4,299.70

+25.19

+0.59%

Nasdaq

13,201.28

+108.43

+0.83%

S&P 500 VIX

17.34

-0.88

-4.83%

Dollar Index

105.855

-0.511

-0.48%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.38	+2.44%	116.46M
AMD	102.76	+4.78%	72.28M
AAPL	170.69	+0.15%	56.12M
AMZN	125.98	0.00%	53.82M
NVDA	430.89	+1.46%	42.14M
META	303.96	+2.09%	21.84M
ANGJ	30,914.00	-2.97%	2.13M

Name	Last	Chg. %	Vol.
SIRI	4.68	+14.99%	44.29M
TRMB	52.41	+6.50%	2.74M
ALB	172.40	+6.01%	2.55M
ZBRA	236.87	+4.85%	611.72K
AMD	102.76	+4.78%	72.28M
NCLH	16.94	+3.99%	16.66M
MKTX	209.43	+3.79%	584.87K

Name	Last	Chg. %	Vol.
KMX	69.01	-13.40%	13.87M
WDAY	211.22	-8.49%	9.18M
AES	14.88	-6.59%	10.07M
NEE	57.08	-4.80%	30.71M
MU	65.20	-4.41%	46.31M
ACN	300.77	-4.33%	4.32M
WBD	10.69	-3.08%	17.78M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	246.38	+2.44%	116.46M
AAPL	170.69	+0.15%	56.12M
NVDA	430.89	+1.46%	42.14M
MU	65.20	-4.41%	46.31M
AMZN	125.98	0.00%	53.82M

Popular Searches

Please try another search

First Bank (FRBA)

FRBA Historical Data

Trending Stocks