First Bank (FRBA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -2.2412656559 | 15.17 | 15.48 | 14.625 | 52146 | 15.04454723 | CS |
| 4 | 0.48 | 3.34494773519 | 14.35 | 15.74 | 14.065 | 52121 | 15.24907665 | CS |
| 12 | -0.03 | -0.201884253028 | 14.86 | 15.74 | 12.7832 | 51994 | 14.4919007 | CS |
| 26 | -0.67 | -4.32258064516 | 15.5 | 15.87 | 12.7832 | 45677 | 14.75401895 | CS |
| 52 | 1.47 | 11.002994012 | 13.36 | 15.87 | 11.2 | 45362 | 14.0245434 | CS |
| 156 | 0.55 | 3.85154061625 | 14.28 | 16.7646 | 8.59 | 44901 | 13.12713638 | CS |
| 260 | 4.17 | 39.1181988743 | 10.66 | 16.7646 | 6 | 44463 | 12.25910238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 14.85 | -0.25 | -1.66 | 15.13 | 15.34 | 14.85 | 92187 |
| 1740094500 | 15.1 | -0.06 | -0.40 | 15.12 | 15.2 | 14.85 | 38003 |
| 1740008100 | 15.16 | -0.15 | -0.98 | 15.2 | 15.48 | 14.985 | 33217 |
| 1739921700 | 15.31 | 0.11 | 0.72 | 15.17 | 15.36 | 14.625 | 45177 |
| 1739576100 | 15.2 | -0.02 | -0.13 | 15.02 | 15.5 | 14.7753 | 25880 |
| 1739489700 | 15.22 | 0.02 | 0.13 | 15.25 | 15.31 | 14.875 | 39951 |
| 1739403300 | 15.2 | -0.49 | -3.12 | 15.49 | 15.49 | 14.4036 | 42928 |
| 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 | 15.61 | 15.65 | 15.2 | 31318 |
| 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 | 14.9 | 49445 |
| 1738625700 | 14.99 | -0.22 | -1.45 | 15.05 | 15.285 | 14.84 | 102105 |
| 1738366500 | 15.21 | -0.14 | -0.91 | 15.26 | 15.49 | 15.16 | 35056 |
| 1738280100 | 15.35 | 0.07 | 0.46 | 15.35 | 15.6 | 15.185 | 34791 |
| 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 | 13.85 | 14.01 | 13.82 | 46234 |
| 1737156900 | 13.82 | 0.13 | 0.95 | 13.8 | 13.95 | 13.66 | 38039 |
| 1737070500 | 13.69 | -0.12 | -0.87 | 13.63 | 13.81 | 13.61 | 27661 |
| 1736984100 | 13.81 | 0.35 | 2.60 | 13.81 | 13.83 | 13.605 | 32549 |
| 1736897700 | 13.46 | 0.22 | 1.66 | 13.33 | 13.5 | 13.29 | 52200 |
| 1736811300 | 13.24 | 0.17 | 1.30 | 13.02 | 13.24 | 12.965 | 40671 |
| 1736552100 | 13.07 | -0.36 | -2.68 | 13.28 | 13.38 | 12.7832 | 74812 |
| 1736379300 | 13.43 | -0.04 | -0.30 | 13.42 | 13.6799 | 13.25 | 38202 |
| 1736292900 | 13.47 | -0.11 | -0.81 | 13.61 | 13.61 | 13.34 | 51221 |
| 1736206500 | 13.58 | -0.09 | -0.66 | 13.7 | 13.812 | 13.57 | 29717 |
| 1735947300 | 13.67 | -0.02 | -0.15 | 13.74 | 13.78 | 13.53 | 57147 |
| 1735860900 | 13.69 | -0.38 | -2.70 | 14.07 | 14.16 | 13.64 | 77574 |
| 1735688100 | 14.07 | 0.02 | 0.14 | 14.11 | 14.26 | 14.05 | 32358 |
| 1735601700 | 14.05 | 0.04 | 0.29 | 13.98 | 14.1679 | 13.95 | 36572 |
| 1735342500 | 14.01 | -0.11 | -0.78 | 14.01 | 14.15 | 13.85 | 55441 |
| 1735256100 | 14.12 | 0.13 | 0.93 | 13.9 | 14.14 | 13.9 | 27005 |
| 1735077840 | 13.99 | -0.03 | -0.21 | 14.02 | 14.06 | 13.91 | 9393 |
| 1734996900 | 14.02 | 0.02 | 0.14 | 14.08 | 14.28 | 13.93 | 37706 |
| 1734737700 | 14 | -0.01 | -0.07 | 13.86 | 14.44 | 13.81 | 184270 |
| 1734651300 | 14.01 | 0.04 | 0.29 | 14.12 | 14.38 | 13.73 | 224960 |
| 1734564900 | 13.97 | -0.53 | -3.66 | 14.59 | 14.64 | 13.87 | 111018 |
| 1734478500 | 14.5 | -0.19 | -1.29 | 14.67 | 14.75 | 14.46 | 45681 |
| 1734392100 | 14.69 | 0.07 | 0.48 | 14.54 | 14.74 | 14.52 | 25777 |
| 1734132900 | 14.62 | -0.2 | -1.35 | 14.83 | 14.92 | 14.56 | 27146 |
| 1734046500 | 14.82 | -0.27 | -1.79 | 15.04 | 15.075 | 14.79 | 25300 |
| 1733960100 | 15.09 | 0.2 | 1.34 | 15.07 | 15.225 | 14.94 | 56388 |
| 1733873700 | 14.89 | 0.2 | 1.36 | 14.76 | 15.08 | 14.57 | 37546 |
| 1733787300 | 14.69 | -0.17 | -1.14 | 14.87 | 14.88 | 14.68 | 26566 |
| 1733528100 | 14.86 | -0.16 | -1.07 | 15.18 | 15.18 | 14.78 | 26609 |
| 1733441700 | 15.02 | -0.09 | -0.60 | 15.16 | 15.23 | 15 | 43731 |
| 1733355300 | 15.11 | 0.11 | 0.73 | 14.94 | 15.14 | 14.94 | 27784 |
| 1733268900 | 15 | 0.01 | 0.07 | 15.03 | 15.2022 | 14.8 | 41803 |
| 1733182500 | 14.99 | 0.2 | 1.35 | 14.86 | 15.11 | 14.7 | 51577 |
| 1732917840 | 14.79 | 0.07 | 0.48 | 14.84 | 14.93 | 14.61 | 16825 |
| 1732750500 | 14.72 | -0.1 | -0.67 | 14.91 | 14.91 | 14.681 | 16215 |
| 1732664100 | 14.82 | -0.09 | -0.60 | 14.83 | 14.96 | 14.74 | 25355 |
| 1732577700 | 14.91 | 0.11 | 0.74 | 14.87 | 15.23 | 14.87 | 32739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
