First Bank (NQ: FRBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.46	10.46	10.46	0	+0.09(+0.87%)
Dec 29, 2016	10.42	10.60	10.06	10.37	36,418	-0.18(-1.71%)
Dec 28, 2016	10.91	10.91	10.47	10.55	24,196	-0.27(-2.50%)
Dec 27, 2016	10.96	11.68	10.51	10.82	39,441	+0.05(+0.42%)
Dec 23, 2016		10.78	10.78	10.78	0	+0.54(+5.29%)
Dec 22, 2016	10.28	10.33	10.10	10.24	10,772	+0.05(+0.44%)
Dec 21, 2016	10.46	10.51	10.19	10.19	19,641	-0.18(-1.74%)
Dec 20, 2016	10.42	10.64	10.33	10.37	14,259	+0.05(+0.44%)
Dec 19, 2016	10.10	10.48	10.10	10.33	25,100	+0.27(+2.69%)
Dec 16, 2016	10.15	10.24	9.852	10.06	19,358	-0.14(-1.33%)
Dec 15, 2016	10.19	10.24	10.06	10.19	4,680	+0.00(+0.00%)
Dec 14, 2016	10.37	10.37	9.787	10.19	26,198	+0.05(+0.44%)
Dec 13, 2016	10.64	11.14	10.09	10.15	43,875	-0.50(-4.66%)
Dec 12, 2016	10.78	11.28	10.60	10.64	25,174	-0.11(-1.06%)
Dec 09, 2016	10.81	11.10	10.33	10.76	19,666	+0.02(+0.23%)
Dec 08, 2016	9.923	11.05	9.923	10.73	63,698	+0.81(+8.18%)
Dec 07, 2016	9.877	9.923	9.863	9.923	32,106	+0.14(+1.38%)
Dec 06, 2016	9.877	9.923	9.787	9.787	40,553	+0.00(+0.00%)
Dec 05, 2016	9.697	9.923	9.697	9.787	84,153	+0.41(+4.33%)
Dec 02, 2016	9.633	9.633	9.381	9.381	11,446	-0.23(-2.35%)
Dec 01, 2016	9.544	9.607	9.472	9.607	26,926	-0.05(-0.47%)
Nov 30, 2016	9.697	9.877	9.562	9.652	27,060	-0.05(-0.47%)
Nov 29, 2016	9.742	9.787	9.580	9.697	13,440	-0.05(-0.46%)
Nov 28, 2016	9.652	9.923	9.652	9.742	19,310	+0.23(+2.37%)
Nov 25, 2016	9.787	9.787	9.517	9.517	9,856	-0.14(-1.40%)
Nov 23, 2016		9.652	9.652	9.652	0	-0.23(-2.28%)
Nov 22, 2016	9.787	9.923	9.787	9.877	9,949	+0.09(+0.92%)
Nov 21, 2016	9.877	9.883	9.652	9.787	29,538	+0.05(+0.46%)
Nov 18, 2016	9.356	9.923	9.356	9.742	19,288	+0.32(+3.35%)
Nov 17, 2016	9.165	9.426	9.111	9.426	20,523	-0.05(-0.48%)
Nov 16, 2016	9.381	9.472	9.176	9.472	17,022	+0.14(+1.45%)
Nov 15, 2016	9.517	9.517	9.066	9.336	31,877	+0.00(+0.00%)
Nov 14, 2016	9.742	9.742	9.291	9.336	62,149	+0.18(+1.97%)
Nov 11, 2016	8.975	9.134	8.975	9.156	18,851	+0.18(+2.01%)
Nov 10, 2016	8.975	9.246	8.930	8.975	44,700	+0.09(+1.02%)
Nov 09, 2016	8.840	8.885	8.615	8.885	34,337	+0.27(+3.14%)
Nov 08, 2016	8.569	8.713	8.524	8.615	30,322	+0.05(+0.53%)
Nov 07, 2016	8.118	9.832	8.118	8.569	154,467	+0.77(+9.83%)
Nov 04, 2016	8.028	8.028	7.803	7.803	17,367	-0.23(-2.81%)
Nov 03, 2016	8.209	8.209	7.938	8.028	43,730	-0.14(-1.66%)
Nov 02, 2016	8.164	8.164	8.164	8.164	113	+0.05(+0.56%)
Nov 01, 2016	8.118	8.118	8.118	8.118	900	+0.09(+1.12%)
Oct 31, 2016	7.938	8.569	7.938	8.028	24,640	-0.05(-0.56%)
Oct 28, 2016	7.983	8.094	7.983	8.073	6,152	+0.05(+0.56%)
Oct 27, 2016	7.875	8.073	7.848	8.028	59,237	+0.05(+0.58%)
Oct 26, 2016	7.807	7.982	7.807	7.982	6,306	+0.09(+1.12%)
Oct 25, 2016	7.758	7.893	7.758	7.893	1,961	+0.02(+0.21%)
Oct 24, 2016	7.885	7.893	7.848	7.876	1,679	+0.07(+0.90%)
Oct 20, 2016	7.803	7.806	7.806	7.806	22	+0.05(+0.63%)
Oct 18, 2016	7.848	7.758	7.758	7.758	43	+0.03(+0.39%)
Oct 14, 2016	7.785	7.727	7.727	7.727	47	-0.00(-0.04%)
Oct 13, 2016	7.731	7.731	7.731	7.731	221	+0.05(+0.71%)
Oct 12, 2016	7.758	7.848	7.676	7.676	2,762	-0.07(-0.93%)
Oct 11, 2016	7.749	7.749	7.749	7.749	159	-0.01(-0.12%)
Oct 10, 2016	7.758	7.758	7.749	7.758	675	+0.01(+0.12%)
Oct 07, 2016	7.532	7.749	7.532	7.749	1,471	+0.29(+3.87%)
Oct 06, 2016	7.460	7.460	7.460	7.460	148	-0.09(-1.19%)
Oct 05, 2016	7.550	7.550	7.550	7.550	350	-0.05(-0.59%)
Oct 04, 2016	7.559	7.631	7.469	7.595	12,345	+0.04(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.