First Bank (NQ: FRBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	5.574	5.619	5.547	5.601	7,215	+0.05(+0.98%)
Sep 29, 2015	5.547	5.583	5.508	5.547	4,087	+0.04(+0.65%)
Sep 28, 2015	5.502	5.511	5.502	5.511	7,380	-0.05(-0.81%)
Sep 25, 2015	5.547	5.628	5.547	5.556	4,800	-0.01(-0.16%)
Sep 24, 2015	5.502	5.601	5.502	5.565	2,407	-0.06(-1.12%)
Sep 23, 2015	5.592	5.628	5.502	5.628	17,983	+0.05(+0.97%)
Sep 22, 2015	5.592	5.592	5.502	5.574	10,539	+0.05(+0.98%)
Sep 21, 2015	5.538	5.628	5.520	5.520	11,099	+0.06(+1.16%)
Sep 18, 2015	5.745	5.754	5.475	5.457	68,715	-0.32(-5.47%)
Sep 17, 2015	5.736	5.772	5.531	5.772	10,661	+0.01(+0.16%)
Sep 16, 2015	5.520	5.763	5.520	5.763	16,552	+0.19(+3.40%)
Sep 15, 2015	5.718	5.763	5.574	5.574	11,778	-0.15(-2.68%)
Sep 14, 2015	5.763	5.763	5.637	5.727	16,691	-0.02(-0.31%)
Sep 11, 2015	5.727	5.763	5.610	5.745	18,315	+0.03(+0.47%)
Sep 10, 2015	5.583	5.718	5.565	5.718	15,734	+0.14(+2.42%)
Sep 09, 2015	5.547	5.583	5.524	5.583	19,415	+0.04(+0.65%)
Sep 08, 2015	5.538	5.547	5.502	5.547	12,068	+0.06(+1.15%)
Sep 04, 2015	5.475	5.484	5.484	5.484	2,660	+0.01(+0.16%)
Sep 03, 2015	5.475	5.475	5.412	5.475	4,477	+0.02(+0.33%)
Sep 02, 2015	5.511	5.529	5.457	5.457	8,544	-0.06(-1.14%)
Sep 01, 2015	5.493	5.520	5.439	5.520	8,873	+0.03(+0.49%)
Aug 31, 2015	5.502	5.502	5.438	5.493	3,644	+0.01(+0.16%)
Aug 28, 2015	5.457	5.493	5.457	5.484	3,410	+0.00(+0.04%)
Aug 27, 2015	5.520	5.520	5.398	5.481	2,660	+0.03(+0.62%)
Aug 26, 2015	5.393	5.592	5.393	5.448	12,861	+0.02(+0.33%)
Aug 25, 2015	5.384	5.484	5.384	5.430	6,118	+0.04(+0.67%)
Aug 24, 2015	5.466	5.466	5.375	5.393	18,775	-0.05(-0.97%)
Aug 21, 2015	5.466	5.457	5.421	5.447	768	-0.01(-0.18%)
Aug 20, 2015	5.457	5.457	5.457	5.457	572	+0.04(+0.83%)
Aug 19, 2015	5.423	5.423	5.367	5.412	4,434	-0.03(-0.54%)
Aug 18, 2015	5.412	5.448	5.412	5.441	1,230	+0.03(+0.54%)
Aug 17, 2015	5.412	5.466	5.404	5.412	6,605	+0.00(+0.00%)
Aug 14, 2015	5.449	5.449	5.412	5.412	1,408	+0.00(+0.00%)
Aug 13, 2015	5.402	5.412	5.402	5.412	1,241	+0.01(+0.17%)
Aug 12, 2015	5.412	5.422	5.384	5.402	4,434	-0.01(-0.17%)
Aug 11, 2015	5.412	5.412	5.412	5.412	110	+0.04(+0.67%)
Aug 10, 2015	5.466	5.466	5.339	5.375	7,706	-0.09(-1.65%)
Aug 07, 2015	5.466	5.466	5.466	5.466	208	+0.02(+0.45%)
Aug 06, 2015	5.457	5.461	5.439	5.441	18,069	-0.02(-0.44%)
Aug 05, 2015	5.457	5.466	5.457	5.466	1,446	-0.00(-0.05%)
Aug 04, 2015	5.457	5.484	5.426	5.468	6,816	+0.01(+0.21%)
Aug 03, 2015	5.467	5.484	5.457	5.457	14,417	+0.03(+0.50%)
Jul 29, 2015	5.457	5.430	5.430	5.430	47	-0.02(-0.33%)
Jul 28, 2015	5.457	5.484	5.439	5.448	37,211	+0.01(+0.17%)
Jul 27, 2015	5.457	5.457	5.412	5.439	6,736	-0.02(-0.33%)
Jul 24, 2015	5.457	5.457	5.457	5.457	2,320	+0.00(+0.00%)
Jul 23, 2015	5.457	5.457	5.457	5.457	1,677	-0.01(-0.17%)
Jul 22, 2015	5.502	5.520	5.457	5.466	9,240	-0.01(-0.16%)
Jul 21, 2015	5.475	5.475	5.475	5.475	110	+0.01(+0.17%)
Jul 20, 2015	5.547	5.547	5.466	5.466	6,874	+0.00(+0.00%)
Jul 17, 2015	5.551	5.551	5.448	5.466	11,071	-0.05(-0.90%)
Jul 16, 2015	5.547	5.547	5.484	5.515	2,217	-0.06(-1.05%)
Jul 15, 2015	5.457	5.574	5.457	5.574	2,218	+0.04(+0.65%)
Jul 14, 2015	5.547	5.547	5.475	5.538	1,514	+0.05(+0.99%)
Jul 13, 2015	5.502	5.502	5.457	5.484	2,204	+0.03(+0.50%)
Jul 10, 2015	5.457	5.457	5.457	5.457	575	+0.03(+0.50%)
Jul 08, 2015	5.493	5.430	5.430	5.430	5,654	+0.00(+0.00%)
Jul 07, 2015	5.547	5.547	5.430	5.430	975	-0.15(-2.75%)
Jul 06, 2015	5.529	5.610	5.457	5.583	21,668	+0.06(+1.11%)
Jul 02, 2015	5.529	5.522	5.522	5.522	554	+0.09(+1.69%)

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.