First Bank (FRBA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.440528634361 | 13.62 | 13.62 | 12.66 | 47451 | 13.13985189 | CS |
| 4 | -1.22 | -8.25439783491 | 14.78 | 15.04 | 12.66 | 59238 | 14.07844216 | CS |
| 12 | -0.48 | -3.4188034188 | 14.04 | 15.74 | 12.66 | 53772 | 14.69128059 | CS |
| 26 | -2.04 | -13.0769230769 | 15.6 | 15.82 | 12.66 | 49055 | 14.52594333 | CS |
| 52 | 1.36 | 11.1475409836 | 12.2 | 15.87 | 11.2 | 48108 | 14.18249103 | CS |
| 156 | -0.64 | -4.50704225352 | 14.2 | 16.7646 | 8.59 | 45693 | 13.16817656 | CS |
| 260 | 7.12 | 110.559006211 | 6.44 | 16.7646 | 6.05 | 43943 | 12.54858134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 13.56 | 0.16 | 1.19 | 13.39 | 13.65 | 13.39 | 34629 |
| 1744842900 | 13.4 | -0.01 | -0.07 | 13.22 | 13.46 | 13.22 | 41397 |
| 1744756500 | 13.41 | 0.3 | 2.29 | 13.06 | 13.54 | 13.06 | 37771 |
| 1744670100 | 13.11 | 0.25 | 1.94 | 12.87 | 13.17 | 12.8 | 58877 |
| 1744410900 | 12.86 | -0.13 | -1.00 | 12.86 | 13.0146 | 12.66 | 33454 |
| 1744324500 | 12.99 | -0.91 | -6.55 | 13.62 | 13.62 | 12.82 | 65754 |
| 1744238100 | 13.9 | 0.48 | 3.58 | 13.32 | 14.375 | 13.05 | 95086 |
| 1744151700 | 13.42 | -0.1 | -0.74 | 13.93 | 14.125 | 13.235 | 66740 |
| 1744065300 | 13.52 | -0.06 | -0.44 | 13.25 | 13.95 | 13.01 | 58558 |
| 1743806100 | 13.58 | -0.31 | -2.23 | 13.16 | 13.63 | 13.1287 | 78048 |
| 1743719700 | 13.89 | -0.97 | -6.53 | 14.28 | 14.36 | 13.79 | 84339 |
| 1743633300 | 14.86 | 0.11 | 0.75 | 14.56 | 14.87 | 14.56 | 35371 |
| 1743546900 | 14.75 | -0.06 | -0.41 | 14.7 | 14.78 | 14.55 | 30270 |
| 1743460500 | 14.81 | 0.14 | 0.95 | 14.6 | 14.855 | 14.44 | 73464 |
| 1743201300 | 14.67 | -0.16 | -1.08 | 14.88 | 14.88 | 14.4801 | 42639 |
| 1743114900 | 14.83 | 0.14 | 0.95 | 14.74 | 14.84 | 14.595 | 62390 |
| 1743028500 | 14.69 | -0.15 | -1.01 | 14.83 | 14.9891 | 14.61 | 44799 |
| 1742942100 | 14.84 | -0.09 | -0.60 | 14.93 | 15.04 | 14.84 | 51015 |
| 1742855700 | 14.93 | 0.35 | 2.40 | 14.81 | 14.96 | 14.732 | 36403 |
| 1742596500 | 14.58 | -0.3 | -2.02 | 14.7 | 14.91 | 14.46 | 169974 |
| 1742510100 | 14.88 | -0.1 | -0.67 | 14.78 | 15.04 | 14.77 | 18419 |
| 1742423700 | 14.98 | 0.06 | 0.40 | 14.92 | 15.07 | 14.86 | 74629 |
| 1742337300 | 14.92 | 0.09 | 0.61 | 14.75 | 14.93 | 14.69 | 41337 |
| 1742250900 | 14.83 | 0 | 0.00 | 14.94 | 14.94 | 14.775 | 35390 |
| 1741991700 | 14.83 | 0.29 | 1.99 | 14.66 | 14.85 | 14.66 | 36917 |
| 1741905300 | 14.54 | -0.13 | -0.89 | 14.64 | 14.75 | 14.4956 | 25022 |
| 1741818900 | 14.67 | 0.24 | 1.66 | 14.43 | 14.71 | 14.3 | 44486 |
| 1741732500 | 14.43 | -0.16 | -1.10 | 14.7 | 14.7 | 14.33 | 54690 |
| 1741646100 | 14.59 | -0.38 | -2.54 | 14.82 | 14.94 | 14.59 | 77292 |
| 1741390500 | 14.97 | 0.03 | 0.20 | 15.06 | 15.06 | 14.625 | 34899 |
| 1741304100 | 14.94 | 0.06 | 0.40 | 14.74 | 15 | 14.55 | 46758 |
| 1741217700 | 14.88 | -0.11 | -0.73 | 15.11 | 15.12 | 14.7 | 42110 |
| 1741131300 | 14.99 | -0.28 | -1.83 | 15.15 | 15.22 | 14.8 | 96360 |
| 1741044900 | 15.27 | -0.01 | -0.07 | 15.305 | 15.42 | 15.165 | 88104 |
| 1740785700 | 15.28 | 0.24 | 1.60 | 15.1619 | 15.32 | 15.05 | 34444 |
| 1740699300 | 15.04 | 0 | 0.00 | 15.01 | 15.1 | 14.95 | 35058 |
| 1740612900 | 15.04 | 0.07 | 0.47 | 14.8 | 15.09 | 14.645 | 51982 |
| 1740526500 | 14.97 | 0.14 | 0.94 | 14.96 | 15.12 | 14.94 | 45596 |
| 1740440100 | 14.83 | -0.02 | -0.13 | 15.1 | 15.13 | 14.82 | 39424 |
| 1740180900 | 14.85 | -0.25 | -1.66 | 15.13 | 15.34 | 14.85 | 92187 |
| 1740094500 | 15.1 | -0.06 | -0.40 | 14.96 | 15.2 | 14.85 | 37747 |
| 1740008100 | 15.16 | -0.15 | -0.98 | 15.2 | 15.48 | 14.985 | 33217 |
| 1739921700 | 15.31 | 0.11 | 0.72 | 15.2 | 15.36 | 15.15 | 44648 |
| 1739576100 | 15.2 | -0.02 | -0.13 | 15.18 | 15.5 | 15.1375 | 24463 |
| 1739489700 | 15.22 | 0.02 | 0.13 | 15.25 | 15.31 | 14.875 | 39951 |
| 1739403300 | 15.2 | -0.49 | -3.12 | 15.46 | 15.4837 | 15.15 | 40785 |
| 1739316900 | 15.69 | 0.17 | 1.10 | 15.37 | 15.705 | 15.33 | 78723 |
| 1739230500 | 15.52 | -0.04 | -0.26 | 15.6 | 15.61 | 15.2993 | 35791 |
| 1738971300 | 15.56 | -0.13 | -0.83 | 15.6471 | 15.65 | 15.3248 | 29583 |
| 1738884900 | 15.69 | 0.31 | 2.02 | 15.41 | 15.74 | 15.32 | 37807 |
| 1738798500 | 15.38 | 0.04 | 0.26 | 15.32 | 15.38 | 15.2644 | 32197 |
| 1738712100 | 15.34 | 0.35 | 2.33 | 15 | 15.4 | 14.99 | 48095 |
| 1738625700 | 14.99 | -0.22 | -1.45 | 14.96 | 15.285 | 14.84 | 89888 |
| 1738366500 | 15.21 | -0.14 | -0.91 | 15.26 | 15.49 | 15.16 | 35736 |
| 1738280100 | 15.35 | 0.07 | 0.46 | 15.35 | 15.6 | 15.185 | 39361 |
| 1738193700 | 15.28 | 0 | 0.00 | 15.24 | 15.35 | 14.98 | 99782 |
| 1738107300 | 15.28 | 0.21 | 1.39 | 15 | 15.37 | 15 | 63072 |
| 1738020900 | 15.07 | 0.63 | 4.36 | 14.35 | 15.19 | 14.065 | 72875 |
| 1737761700 | 14.44 | 0.69 | 5.02 | 14.04 | 15.35 | 14.04 | 53606 |
| 1737675300 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1737588900 | 13.75 | -0.16 | -1.15 | 13.83 | 13.94 | 13.71 | 43111 |
| 1737502500 | 13.91 | 0.09 | 0.65 | 13.82 | 14.01 | 13.82 | 45508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
