First Bank (NQ: FRBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.52	13.52	13.16	13.16	28,274	-0.28(-2.08%)
Sep 29, 2022	13.35	13.57	13.23	13.44	11,930	-0.06(-0.43%)
Sep 28, 2022	13.32	13.63	13.20	13.49	17,049	+0.27(+2.04%)
Sep 27, 2022	13.62	13.62	13.15	13.22	25,565	-0.38(-2.76%)
Sep 26, 2022	13.42	13.72	13.42	13.60	8,489	-0.02(-0.14%)
Sep 23, 2022	13.57	13.65	13.40	13.62	16,178	-0.11(-0.77%)
Sep 22, 2022	13.98	13.98	13.62	13.73	8,870	-0.27(-1.93%)
Sep 21, 2022	14.28	14.37	13.95	13.99	22,217	-0.14(-1.02%)
Sep 20, 2022	14.13	14.22	14.13	14.14	9,037	-0.06(-0.41%)
Sep 19, 2022	13.76	14.23	13.76	14.20	12,000	+0.46(+3.36%)
Sep 16, 2022	14.05	14.05	13.69	13.74	41,046	-0.39(-2.79%)
Sep 15, 2022	14.18	14.50	14.13	14.13	8,932	+0.06(+0.41%)
Sep 14, 2022	14.41	14.46	14.07	14.07	19,957	-0.38(-2.60%)
Sep 13, 2022	14.89	15.02	14.30	14.45	21,195	-0.62(-4.09%)
Sep 12, 2022	14.71	15.19	14.71	15.06	22,374	+0.37(+2.49%)
Sep 09, 2022	14.44	14.70	14.38	14.70	16,358	+0.23(+1.60%)
Sep 08, 2022	14.25	14.47	14.25	14.47	44,357	+0.13(+0.87%)
Sep 07, 2022	14.19	14.37	14.07	14.34	11,867	+0.20(+1.43%)
Sep 06, 2022	14.23	14.39	14.14	14.14	9,608	-0.11(-0.74%)
Sep 02, 2022	14.20	14.26	14.20	14.25	13,600	+0.00(+0.00%)
Sep 01, 2022	14.43	14.43	14.04	14.25	24,396	-0.18(-1.27%)
Aug 31, 2022	14.61	14.65	14.38	14.43	11,410	-0.17(-1.19%)
Aug 30, 2022	14.67	14.68	14.48	14.60	8,726	-0.04(-0.26%)
Aug 29, 2022	14.70	14.72	14.47	14.64	10,745	-0.18(-1.23%)
Aug 26, 2022	15.20	15.20	14.77	14.82	15,868	-0.29(-1.91%)
Aug 25, 2022	15.07	15.19	14.87	15.11	14,283	+0.16(+1.09%)
Aug 24, 2022	15.06	15.06	14.88	14.95	9,144	-0.08(-0.51%)
Aug 23, 2022	15.29	15.38	15.02	15.02	9,566	-0.32(-2.07%)
Aug 22, 2022	15.54	15.64	15.27	15.34	11,870	-0.41(-2.63%)
Aug 19, 2022	15.65	15.89	15.65	15.76	21,682	-0.08(-0.49%)
Aug 18, 2022	15.86	15.93	15.77	15.83	11,566	+0.03(+0.18%)
Aug 17, 2022	15.90	16.05	15.66	15.80	45,256	-0.23(-1.44%)
Aug 16, 2022	15.80	16.14	15.80	16.04	11,750	+0.08(+0.48%)
Aug 15, 2022	15.43	15.96	15.43	15.96	25,106	+0.37(+2.35%)
Aug 12, 2022	15.38	15.60	15.38	15.59	28,766	+0.19(+1.25%)
Aug 11, 2022	15.20	15.46	15.14	15.40	39,515	+0.38(+2.50%)
Aug 10, 2022	14.87	15.19	14.87	15.02	21,252	+0.25(+1.69%)
Aug 09, 2022	14.60	14.79	14.56	14.78	12,690	+0.17(+1.18%)
Aug 08, 2022	14.58	14.74	14.45	14.60	17,450	+0.18(+1.26%)
Aug 05, 2022	14.41	14.47	14.41	14.42	6,347	+0.04(+0.27%)
Aug 04, 2022	14.55	14.55	14.32	14.38	7,328	-0.08(-0.53%)
Aug 03, 2022	14.48	14.51	14.45	14.46	8,933	+0.07(+0.47%)
Aug 02, 2022	13.98	14.52	13.98	14.39	24,108	-0.13(-0.92%)
Aug 01, 2022	14.55	14.56	14.27	14.53	31,931	+0.09(+0.60%)
Jul 29, 2022	14.18	14.55	14.18	14.44	23,650	+0.39(+2.80%)
Jul 28, 2022	14.10	14.27	13.97	14.05	34,929	+0.02(+0.14%)
Jul 27, 2022	13.81	14.16	13.81	14.03	27,811	+0.69(+5.18%)
Jul 26, 2022	13.66	13.70	13.34	13.34	13,047	-0.35(-2.52%)
Jul 25, 2022	13.48	13.76	13.48	13.68	15,846	+0.09(+0.63%)
Jul 22, 2022	13.70	13.70	13.59	13.60	12,604	-0.06(-0.42%)
Jul 21, 2022	13.63	13.69	13.46	13.65	15,916	-0.12(-0.84%)
Jul 20, 2022	13.58	13.77	13.58	13.77	16,529	+0.12(+0.84%)
Jul 19, 2022	13.59	13.83	13.59	13.65	13,921	+0.26(+1.93%)
Jul 18, 2022	13.31	13.69	13.31	13.39	21,310	-0.13(-0.99%)
Jul 15, 2022	13.28	13.59	13.28	13.53	24,069	+0.45(+3.45%)
Jul 14, 2022	12.98	13.18	12.98	13.08	19,325	-0.07(-0.51%)
Jul 13, 2022	13.16	13.24	13.10	13.15	10,233	-0.12(-0.94%)
Jul 12, 2022	13.31	13.35	13.26	13.27	10,451	+0.01(+0.07%)
Jul 11, 2022	13.31	13.38	13.25	13.26	16,879	-0.12(-0.93%)
Jul 08, 2022	13.41	13.50	13.25	13.39	17,122	+0.07(+0.50%)
Jul 07, 2022	13.34	13.42	13.29	13.32	34,916	-0.01(-0.07%)
Jul 06, 2022	13.36	13.44	13.32	13.33	25,706	-0.12(-0.86%)
Jul 05, 2022	13.48	13.48	13.24	13.44	27,422	-0.12(-0.92%)

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.