First Bank (NQ: FRBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.28	10.40	10.28	10.31	26,174	-0.06(-0.53%)
May 30, 2019	10.40	10.42	10.29	10.37	27,238	+0.03(+0.27%)
May 29, 2019	10.30	10.44	10.30	10.34	24,557	-0.03(-0.27%)
May 28, 2019	10.43	10.50	10.29	10.37	61,357	-0.02(-0.18%)
May 24, 2019	10.40	10.51	10.29	10.39	28,020	+0.06(+0.62%)
May 23, 2019	10.29	10.37	10.28	10.32	25,390	-0.06(-0.53%)
May 22, 2019	10.41	10.43	10.38	10.38	9,189	-0.06(-0.53%)
May 21, 2019	10.34	10.47	10.29	10.43	47,433	+0.04(+0.35%)
May 20, 2019	10.40	10.49	10.33	10.40	28,569	+0.02(+0.18%)
May 17, 2019	10.32	10.52	10.32	10.38	38,338	-0.03(-0.27%)
May 16, 2019	10.38	10.53	10.38	10.40	37,509	+0.05(+0.45%)
May 15, 2019	10.36	10.54	10.25	10.36	43,500	-0.06(-0.62%)
May 14, 2019	10.40	10.45	10.34	10.42	22,166	+0.16(+1.52%)
May 13, 2019	10.28	10.49	10.27	10.27	18,718	-0.14(-1.33%)
May 10, 2019	10.25	10.47	10.25	10.40	51,262	+0.03(+0.27%)
May 09, 2019	10.36	10.48	10.34	10.38	36,785	+0.02(+0.18%)
May 08, 2019	10.34	10.45	10.34	10.36	5,653	+0.03(+0.27%)
May 07, 2019	10.45	10.45	10.33	10.33	14,731	-0.12(-1.14%)
May 06, 2019	10.38	10.53	10.21	10.45	8,103	+0.01(+0.09%)
May 03, 2019	10.27	10.44	10.27	10.44	21,670	+0.23(+2.25%)
May 02, 2019	10.47	10.51	10.21	10.21	25,228	-0.17(-1.59%)
May 01, 2019	10.30	10.55	10.29	10.38	24,505	-0.10(-0.96%)
Apr 30, 2019	10.50	10.65	10.35	10.48	55,776	-0.06(-0.61%)
Apr 29, 2019	10.36	10.69	10.36	10.54	27,802	+0.05(+0.44%)
Apr 26, 2019	10.41	10.52	10.29	10.50	13,938	+0.15(+1.46%)
Apr 25, 2019	10.37	10.38	10.25	10.34	23,204	-0.04(-0.40%)
Apr 24, 2019	10.33	10.48	10.32	10.39	8,027	-0.02(-0.18%)
Apr 23, 2019	10.50	10.50	10.38	10.40	17,497	+0.07(+0.71%)
Apr 22, 2019	10.45	10.45	10.26	10.33	12,714	-0.08(-0.79%)
Apr 18, 2019	10.43	10.57	10.37	10.41	10,345	-0.06(-0.61%)
Apr 17, 2019	10.60	10.60	10.35	10.48	17,067	-0.02(-0.18%)
Apr 16, 2019	10.54	10.58	10.43	10.50	39,726	+0.04(+0.35%)
Apr 15, 2019	10.54	10.56	10.43	10.46	7,935	-0.01(-0.09%)
Apr 12, 2019	10.49	10.55	10.45	10.47	11,869	+0.01(+0.09%)
Apr 11, 2019	10.46	10.51	10.42	10.46	24,929	+0.03(+0.26%)
Apr 10, 2019	10.33	10.48	10.29	10.43	23,273	+0.11(+1.07%)
Apr 09, 2019	10.40	10.41	10.32	10.32	11,864	-0.16(-1.53%)
Apr 08, 2019	10.49	10.60	10.44	10.48	13,388	-0.01(-0.13%)
Apr 05, 2019	10.47	10.59	10.38	10.50	26,788	+0.01(+0.09%)
Apr 04, 2019	10.62	10.62	10.35	10.49	20,212	-0.06(-0.61%)
Apr 03, 2019	10.66	10.72	10.49	10.55	12,405	-0.02(-0.17%)
Apr 02, 2019	10.57	10.76	10.49	10.57	20,435	+0.01(+0.09%)
Apr 01, 2019	10.56	10.61	10.47	10.56	35,083	-0.03(-0.26%)
Mar 29, 2019	10.51	10.60	10.31	10.59	102,907	+0.21(+2.04%)
Mar 28, 2019	10.47	10.47	10.37	10.38	8,834	-0.03(-0.26%)
Mar 27, 2019	10.35	10.51	10.24	10.40	18,940	+0.06(+0.62%)
Mar 26, 2019	10.10	10.45	10.10	10.34	6,991	+0.28(+2.74%)
Mar 25, 2019	9.945	10.18	9.853	10.06	21,643	+0.06(+0.55%)
Mar 22, 2019	10.19	10.19	10.01	10.01	36,044	-0.21(-2.07%)
Mar 21, 2019	10.40	10.78	10.19	10.22	48,324	-0.16(-1.50%)
Mar 20, 2019	10.51	10.51	10.38	10.38	12,243	-0.12(-1.14%)
Mar 19, 2019	10.57	10.60	10.43	10.50	19,431	-0.12(-1.12%)
Mar 18, 2019	10.61	10.65	10.55	10.62	9,137	+0.01(+0.09%)
Mar 15, 2019	10.59	10.63	10.56	10.61	93,977	+0.03(+0.26%)
Mar 14, 2019	10.59	10.64	10.56	10.58	24,669	-0.02(-0.17%)
Mar 13, 2019	10.52	10.73	10.52	10.60	43,249	+0.10(+0.96%)
Mar 12, 2019	10.47	10.64	10.32	10.50	39,266	+0.03(+0.26%)
Mar 11, 2019	10.34	10.49	10.19	10.47	19,352	+0.13(+1.29%)
Mar 08, 2019	10.28	10.40	10.22	10.34	30,273	+0.00(+0.04%)
Mar 07, 2019	10.30	10.41	10.28	10.33	24,900	-0.07(-0.71%)
Mar 06, 2019	10.69	10.79	10.40	10.40	19,656	-0.29(-2.75%)
Mar 05, 2019	10.63	10.78	10.59	10.70	13,267	+0.04(+0.34%)
Mar 04, 2019	10.65	10.73	10.57	10.66	13,827	-0.01(-0.09%)

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.