Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Bank (FRBA)
First Bank (FRBA) Historical

FRBA First Bank

13.80

0.00 (0.00%)

Pre Market

Last Updated: 04:09:39

Delayed by 15 minutes

FRBA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	13.80	0.80	6.15%	13.14	13.86	13.10	90,288
Jul 12 2024	13.00	0.07	0.54%	13.00	13.105	12.945	60,291
Jul 11 2024	12.93	0.43	3.44%	12.70	13.00	12.69	117,901
Jul 10 2024	12.50	0.15	1.21%	12.39	12.66	12.335	45,881
Jul 09 2024	12.35	0.05	0.41%	12.32	12.35	12.25	19,451
Jul 08 2024	12.30	0.01	0.08%	12.32	12.54	12.26	27,310
Jul 05 2024	12.29	-0.35	-2.77%	12.67	12.67	12.25	43,437
Jul 03 2024	12.64	-0.23	-1.79%	12.92	12.92	12.58	15,607
Jul 02 2024	12.87	0.17	1.34%	12.78	12.90	12.75	24,612
Jul 01 2024	12.70	-0.04	-0.31%	12.79	12.81	12.53	64,361
Jun 28 2024	12.74	0.51	4.17%	12.35	12.78	12.35	279,024
Jun 27 2024	12.23	0.14	1.16%	12.16	12.26	12.15	28,011
Jun 26 2024	12.09	0.08	0.67%	12.00	12.19	11.95	43,109
Jun 25 2024	12.01	-0.09	-0.74%	12.07	12.14	12.00	20,608
Jun 24 2024	12.10	0.15	1.26%	12.19	12.36	12.00	32,554
Jun 21 2024	11.95	0.10	0.84%	11.86	11.99	11.68	74,134
Jun 20 2024	11.85	-0.11	-0.92%	11.83	11.98	11.79	15,333
Jun 18 2024	11.96	0.11	0.93%	11.80	12.04	11.76	32,993
Jun 17 2024	11.85	0.16	1.37%	11.68	11.87	11.66	21,091
Jun 14 2024	11.69	-0.05	-0.43%	11.59	11.735	11.56	20,988
Jun 13 2024	11.74	-0.28	-2.33%	11.97	11.97	11.72	20,245
Jun 12 2024	12.02	0.18	1.52%	11.99	12.40	11.92	50,843
Jun 11 2024	11.84	0.14	1.20%	11.66	11.86	11.62	23,739
Jun 10 2024	11.70	-0.01	-0.09%	11.81	11.81	11.60	25,160
Jun 07 2024	11.71	-0.08	-0.68%	11.72	11.755	11.71	17,769
Jun 06 2024	11.79	-0.01	-0.08%	11.82	11.975	11.72	17,025
Jun 05 2024	11.80	0.03	0.25%	11.86	11.87	11.73	13,738
Jun 04 2024	11.77	-0.19	-1.59%	11.88	11.90	11.20	18,706
Jun 03 2024	11.96	-0.21	-1.73%	12.31	12.31	11.94	37,226
May 31 2024	12.17	0.06	0.50%	12.26	12.29	12.15	25,918
May 30 2024	12.11	0.12	1.00%	12.15	12.3175	12.10	19,235
May 29 2024	11.99	-0.21	-1.72%	12.03	12.285	11.87	33,814
May 28 2024	12.20	-0.01	-0.08%	12.28	12.395	12.135	26,991
May 24 2024	12.21	0.03	0.25%	12.26	12.59	12.085	18,998
May 23 2024	12.18	-0.41	-3.26%	12.59	12.61	12.07	41,550
May 22 2024	12.59	0.07	0.56%	12.55	12.75	12.50	45,487
May 21 2024	12.52	0.10	0.81%	12.42	12.57	12.35	17,316
May 20 2024	12.42	-0.21	-1.66%	12.53	12.71	12.42	24,573
May 17 2024	12.63	0.16	1.28%	12.56	12.85	12.475	54,072
May 16 2024	12.47	0.34	2.80%	12.11	12.48	12.11	39,642
May 15 2024	12.13	0.01	0.08%	12.13	12.18	12.07	41,720
May 14 2024	12.12	0.11	0.92%	12.18	12.21	12.05	31,874
May 13 2024	12.01	-0.28	-2.28%	12.35	12.47	11.955	45,440
May 10 2024	12.29	-0.21	-1.68%	12.48	12.53	12.195	19,874
May 09 2024	12.50	0.10	0.81%	12.39	12.50	12.31	27,269
May 08 2024	12.40	0.11	0.90%	12.29	12.43	12.29	19,128
May 07 2024	12.29	0.11	0.90%	12.21	12.47	12.21	31,598
May 06 2024	12.18	0.01	0.08%	12.26	12.325	12.11	105,233
May 03 2024	12.17	0.07	0.58%	12.18	12.305	12.12	34,497
May 02 2024	12.10	0.21	1.77%	12.00	12.25	11.83	51,302
May 01 2024	11.89	0.21	1.80%	11.74	12.07	11.74	35,700
Apr 30 2024	11.68	-0.13	-1.10%	11.82	11.88	11.60	42,662
Apr 29 2024	11.81	-0.33	-2.72%	12.17	12.23	11.80	22,340
Apr 26 2024	12.14	0.19	1.59%	11.85	12.22	11.83	85,395
Apr 25 2024	11.95	-0.02	-0.17%	11.75	11.96	11.69	64,436
Apr 24 2024	11.97	-0.35	-2.84%	12.15	12.16	11.70	62,463
Apr 23 2024	12.32	-0.17	-1.36%	12.91	12.98	12.2291	39,641
Apr 22 2024	12.49	-0.23	-1.81%	13.98	13.98	12.30	53,407
Apr 19 2024	12.72	0.60	4.95%	12.06	12.74	12.05	56,939
Apr 18 2024	12.12	0.06	0.50%	12.03	12.155	12.01	51,106
Apr 17 2024	12.06	-0.10	-0.82%	12.20	12.29	12.03	27,832

Osprey Polkadot (QX)

Grupo Carso Sa de CV (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions