Register for real-time alerts, custom portfolio, and market movers
FRBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16 2024 | 12.16 | -0.07 | -0.57% | 12.06 | 12.275 | 12.03 | 17,420 |
| Apr 15 2024 | 12.23 | -0.17 | -1.37% | 12.34 | 12.50 | 12.03 | 57,412 |
| Apr 12 2024 | 12.40 | -0.10 | -0.80% | 12.41 | 12.80 | 12.32 | 24,640 |
| Apr 11 2024 | 12.50 | 0.04 | 0.32% | 12.36 | 12.55 | 12.32 | 32,955 |
| Apr 10 2024 | 12.46 | -0.58 | -4.45% | 12.78 | 12.99 | 12.40 | 65,893 |
| Apr 09 2024 | 13.04 | 0.01 | 0.08% | 13.09 | 13.10 | 12.82 | 36,780 |
| Apr 08 2024 | 13.03 | 0.04 | 0.31% | 13.01 | 13.17 | 13.00 | 18,902 |
| Apr 05 2024 | 12.99 | -0.09 | -0.69% | 13.05 | 13.1574 | 12.89 | 13,739 |
| Apr 04 2024 | 13.08 | 0.03 | 0.23% | 13.15 | 13.29 | 13.00 | 41,195 |
| Apr 03 2024 | 13.05 | -0.04 | -0.31% | 12.99 | 13.16 | 12.98 | 20,753 |
| Apr 02 2024 | 13.09 | -0.07 | -0.53% | 12.80 | 13.28 | 12.80 | 42,994 |
| Apr 01 2024 | 13.16 | -0.58 | -4.22% | 13.54 | 13.63 | 13.02 | 56,622 |
| Mar 28 2024 | 13.74 | 0.25 | 1.85% | 13.55 | 13.83 | 13.55 | 38,035 |
| Mar 27 2024 | 13.49 | 0.43 | 3.29% | 13.18 | 13.55 | 13.18 | 22,084 |
| Mar 26 2024 | 13.06 | -0.15 | -1.14% | 13.34 | 13.358 | 12.96 | 30,212 |
| Mar 25 2024 | 13.21 | -0.06 | -0.45% | 13.26 | 13.49 | 13.21 | 18,505 |
| Mar 22 2024 | 13.27 | 0.19 | 1.45% | 13.19 | 13.33 | 13.07 | 39,022 |
| Mar 21 2024 | 13.08 | -0.28 | -2.10% | 13.49 | 13.70 | 13.06 | 158,823 |
| Mar 20 2024 | 13.36 | 0.58 | 4.54% | 12.76 | 13.58 | 12.69 | 34,219 |
| Mar 19 2024 | 12.78 | 0.21 | 1.67% | 12.63 | 12.92 | 12.63 | 30,091 |
| Mar 18 2024 | 12.57 | -0.24 | -1.87% | 12.75 | 12.86 | 12.51 | 39,863 |
| Mar 15 2024 | 12.81 | 0.27 | 2.15% | 12.67 | 12.88 | 12.55 | 101,333 |
| Mar 14 2024 | 12.54 | -0.34 | -2.64% | 12.83 | 12.83 | 12.48 | 60,536 |
| Mar 13 2024 | 12.88 | -0.21 | -1.60% | 13.03 | 13.26 | 12.74 | 37,271 |
| Mar 12 2024 | 13.09 | -0.27 | -1.98% | 13.33 | 13.34 | 13.055 | 15,780 |
| Mar 11 2024 | 13.355 | 0.12 | 0.87% | 13.22 | 13.46 | 13.14 | 22,909 |
| Mar 08 2024 | 13.24 | -0.12 | -0.90% | 13.52 | 13.55 | 13.21 | 24,630 |
| Mar 07 2024 | 13.36 | 0.30 | 2.30% | 13.19 | 13.40 | 13.19 | 31,247 |
| Mar 06 2024 | 13.06 | -0.04 | -0.31% | 13.14 | 13.305 | 12.79 | 22,469 |
| Mar 05 2024 | 13.10 | 0.39 | 3.07% | 12.72 | 13.22 | 12.72 | 15,977 |
| Mar 04 2024 | 12.71 | -0.24 | -1.85% | 12.95 | 13.165 | 12.66 | 29,004 |
| Mar 01 2024 | 12.95 | -0.46 | -3.43% | 13.33 | 13.33 | 12.87 | 43,264 |
| Feb 29 2024 | 13.41 | 0.27 | 2.05% | 13.38 | 13.63 | 13.2247 | 43,485 |
| Feb 28 2024 | 13.14 | -0.10 | -0.76% | 13.11 | 13.28 | 13.11 | 20,298 |
| Feb 27 2024 | 13.24 | -0.06 | -0.45% | 13.35 | 13.42 | 13.19 | 25,970 |
| Feb 26 2024 | 13.30 | -0.07 | -0.52% | 13.36 | 13.50 | 13.21 | 39,987 |
| Feb 23 2024 | 13.37 | -0.09 | -0.67% | 13.49 | 13.50 | 13.32 | 49,660 |
| Feb 22 2024 | 13.46 | -0.22 | -1.61% | 13.67 | 13.675 | 13.36 | 106,623 |
| Feb 21 2024 | 13.68 | -0.07 | -0.51% | 13.75 | 13.75 | 13.54 | 26,250 |
| Feb 20 2024 | 13.75 | 0.00 | 0.00% | 13.72 | 13.93 | 13.69 | 26,877 |
| Feb 16 2024 | 13.75 | -0.23 | -1.65% | 13.84 | 13.93 | 13.70 | 27,747 |
| Feb 15 2024 | 13.98 | 0.30 | 2.19% | 13.84 | 14.05 | 13.74 | 72,795 |
| Feb 14 2024 | 13.68 | 0.16 | 1.18% | 13.67 | 13.70 | 13.40 | 79,279 |
| Feb 13 2024 | 13.52 | -0.46 | -3.29% | 13.54 | 13.635 | 13.21 | 101,947 |
