First Bank (FRBA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 5.03795721187 | 14.49 | 15.66 | 14.39 | 38265 | 15.0606195 | CS |
| 4 | 3.36 | 28.3305227656 | 11.86 | 15.7 | 11.68 | 54308 | 14.33153188 | CS |
| 12 | 2.19 | 16.8073676132 | 13.03 | 15.7 | 11.2 | 45927 | 13.45288385 | CS |
| 26 | 4.25 | 38.742023701 | 10.97 | 15.7 | 10.51 | 47081 | 13.34923864 | CS |
| 52 | 2.36 | 18.3514774495 | 12.86 | 16.7646 | 8.59 | 42599 | 13.02753511 | CS |
| 156 | 3.78 | 33.041958042 | 11.44 | 16.7646 | 6 | 42172 | 11.95964642 | CS |
| 260 | 0 | 0 | 0 | 15.25 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 15.22 | 0.48 | 3.26 | 14.945 | 15.24 | 14.945 | 29579 |
| 1726180500 | 14.74 | 0.08 | 0.55 | 14.88 | 14.88 | 14.67 | 17514 |
| 1726094100 | 14.66 | -0.22 | -1.48 | 14.72 | 14.74 | 14.39 | 30878 |
| 1726007700 | 14.88 | 0.15 | 1.02 | 14.84 | 14.93 | 14.59 | 23710 |
| 1725921300 | 14.73 | -0.02 | -0.14 | 14.74 | 14.96 | 14.6 | 99416 |
| 1725662100 | 14.75 | -0.19 | -1.27 | 15.13 | 15.25 | 14.6601 | 19069 |
| 1725575700 | 14.94 | 0.08 | 0.54 | 14.67 | 15 | 14.67 | 22081 |
| 1725489300 | 14.86 | -0.31 | -2.04 | 15.17 | 15.32 | 14.86 | 30131 |
| 1725402900 | 15.17 | -0.22 | -1.43 | 15.34 | 15.34 | 15.06 | 34749 |
| 1725057300 | 15.39 | 0.06 | 0.39 | 15.39 | 15.4 | 15.24 | 18247 |
| 1724970900 | 15.33 | 0.02 | 0.13 | 15.36 | 15.5 | 15.11 | 43886 |
| 1724884500 | 15.31 | -0.02 | -0.13 | 15.24 | 15.5 | 15.22 | 45129 |
| 1724798100 | 15.33 | -0.09 | -0.58 | 15.25 | 15.39 | 15.23 | 23247 |
| 1724711700 | 15.42 | -0.04 | -0.26 | 15.5 | 15.6 | 15.06 | 78160 |
| 1724452500 | 15.46 | 0.6 | 4.04 | 14.9 | 15.66 | 14.9 | 85026 |
| 1724366100 | 14.86 | -0.05 | -0.34 | 14.91 | 15 | 14.63 | 25412 |
| 1724279700 | 14.91 | 0.1 | 0.64 | 14.9 | 14.9838 | 14.635 | 28579 |
| 1724193300 | 14.815 | -0.11 | -0.70 | 14.88 | 14.88 | 14.71 | 26935 |
| 1724106900 | 14.92 | 0.17 | 1.15 | 14.74 | 14.96 | 14.69 | 40448 |
| 1723847700 | 14.75 | 0.19 | 1.30 | 14.63 | 14.87 | 14.63 | 28179 |
| 1723761300 | 14.56 | 0.3 | 2.10 | 14.56 | 14.755 | 14.353 | 35564 |
| 1723674900 | 14.26 | -0.22 | -1.52 | 14.58 | 14.605 | 14.1319 | 23665 |
| 1723588500 | 14.48 | 0.13 | 0.91 | 14.44 | 14.48 | 14.2109 | 22566 |
| 1723502100 | 14.35 | -0.03 | -0.21 | 14.57 | 14.965 | 14.22 | 48017 |
| 1723242900 | 14.38 | -0.18 | -1.24 | 14.44 | 14.45 | 14.295 | 35757 |
| 1723156500 | 14.56 | 0.28 | 1.96 | 14.41 | 14.65 | 14.135 | 59044 |
| 1723070100 | 14.28 | 0.12 | 0.85 | 14.35 | 14.49 | 14.14 | 42192 |
| 1722983700 | 14.16 | 0.22 | 1.58 | 13.91 | 14.2107 | 13.75 | 66287 |
| 1722897300 | 13.94 | -0.52 | -3.60 | 14.01 | 14.2 | 13.67 | 78310 |
| 1722638100 | 14.46 | -0.44 | -2.95 | 14.34 | 14.66 | 14.34 | 56369 |
| 1722551700 | 14.9 | -0.54 | -3.50 | 15.45 | 15.45 | 14.76 | 87638 |
| 1722465300 | 15.44 | 0.04 | 0.26 | 15.4 | 15.7 | 15.29 | 101590 |
| 1722378900 | 15.4 | 0.33 | 2.19 | 15.24 | 15.45 | 15.16 | 88518 |
| 1722292500 | 15.07 | -0.23 | -1.50 | 15.4 | 15.4 | 15 | 66135 |
| 1722033300 | 15.3 | 0.12 | 0.79 | 15.27 | 15.35 | 15.1178 | 68559 |
| 1721946900 | 15.18 | 0.26 | 1.74 | 15 | 15.41 | 15 | 104647 |
| 1721860500 | 14.92 | -0.01 | -0.07 | 15 | 15.3 | 14.88 | 75083 |
| 1721774100 | 14.93 | 0.27 | 1.84 | 14.59 | 14.96 | 14.57 | 102254 |
| 1721687700 | 14.66 | 0.3 | 2.09 | 14.38 | 14.72 | 14.33 | 46402 |
| 1721428500 | 14.36 | -0.01 | -0.07 | 14.375 | 14.51 | 14.3 | 29932 |
| 1721342100 | 14.37 | -0.17 | -1.17 | 14.4 | 14.65 | 13.87 | 42649 |
| 1721255700 | 14.54 | 0.04 | 0.28 | 14.38 | 14.65 | 14.38 | 80430 |
| 1721169300 | 14.5 | 0.7 | 5.07 | 13.8 | 14.52 | 13.8 | 236540 |
| 1721082900 | 13.8 | 0.8 | 6.15 | 13.14 | 13.86 | 13.1 | 90288 |
| 1720823700 | 13 | 0.07 | 0.54 | 13 | 13.105 | 12.945 | 60291 |
| 1720737300 | 12.93 | 0.43 | 3.44 | 12.7 | 13 | 12.69 | 117901 |
| 1720650900 | 12.5 | 0.15 | 1.21 | 12.39 | 12.66 | 12.335 | 45881 |
| 1720564500 | 12.35 | 0.05 | 0.41 | 12.32 | 12.35 | 12.25 | 19451 |
| 1720478100 | 12.3 | 0.01 | 0.08 | 12.32 | 12.54 | 12.26 | 27310 |
| 1720218900 | 12.29 | -0.35 | -2.77 | 12.67 | 12.67 | 12.25 | 43437 |
| 1720040640 | 12.64 | -0.23 | -1.79 | 12.92 | 12.92 | 12.58 | 15607 |
| 1719959700 | 12.87 | 0.17 | 1.34 | 12.78 | 12.9 | 12.75 | 24612 |
| 1719873300 | 12.7 | -0.04 | -0.31 | 12.79 | 12.81 | 12.53 | 64361 |
| 1719614100 | 12.74 | 0.51 | 4.17 | 12.35 | 12.78 | 12.35 | 279024 |
| 1719527700 | 12.23 | 0.14 | 1.16 | 12.16 | 12.26 | 12.15 | 28011 |
| 1719441300 | 12.09 | 0.08 | 0.67 | 12 | 12.19 | 11.95 | 43109 |
| 1719354900 | 12.01 | -0.09 | -0.74 | 12.07 | 12.14 | 12 | 20608 |
| 1719268500 | 12.1 | 0.15 | 1.26 | 12.19 | 12.36 | 12 | 32554 |
| 1719009300 | 11.95 | 0.1 | 0.84 | 11.86 | 11.99 | 11.68 | 74134 |
| 1718922900 | 11.85 | -0.11 | -0.92 | 11.83 | 11.98 | 11.79 | 15333 |
| 1718750100 | 11.96 | 0.11 | 0.93 | 11.8 | 12.04 | 11.76 | 32993 |
| 1718663700 | 11.85 | 0.16 | 1.37 | 11.68 | 11.87 | 11.66 | 21091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
