Historical Data for First Bank (FRBA)

$ 11.34   -0.16 (-1.39%) Volume: 6.55k 4:00 PM EDT 26-Jun-2019
After Hours:  $ 11.34 0.00 (0.00%) Volume: 185 4:39 PM EDT 26-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 11.47 11.55 11.29 11.34 6.55k -0.16 -1.39% 11.34 74.4k 200
06/25/19 11.22 11.55 11.22 11.50 9.87k 0.06 0.52% 11.50 113.18k 128
06/24/19 11.47 11.64 11.37 11.44 12.22k 0.00 0.00% 11.44 140.14k 206
06/21/19 11.36 11.56 11.28 11.44 243.18k -0.02 -0.17% 11.44 2.76m 301
06/20/19 11.69 11.69 11.455 11.46 13.36k -0.17 -1.46% 11.46 154.21k 171
06/19/19 11.67 11.70 11.5713 11.63 4.12k -0.01 -0.09% 11.63 47.93k 56
06/18/19 11.68 11.68 11.48 11.64 8.24k 0.15 1.31% 11.64 95.33k 135
06/17/19 11.68 11.70 11.45 11.49 13.14k -0.25 -2.13% 11.49 152.18k 135
06/14/19 11.615 11.78 11.43 11.74 27.17k 0.17 1.47% 11.74 315.45k 332
06/13/19 11.75 11.75 11.54 11.57 14.23k -0.09 -0.77% 11.57 164.98k 134
06/12/19 11.39 11.66 11.3382 11.66 12.19k 0.29 2.55% 11.66 140.47k 171
06/11/19 11.42 11.42 11.29 11.37 11.62k 0.06 0.53% 11.37 131.81k 121
06/10/19 11.27 11.34 11.17 11.31 18.72k 0.12 1.07% 11.31 210.98k 183
06/07/19 11.13 11.20 11.13 11.19 9.84k 0.04 0.36% 11.19 109.91k 128
06/06/19 11.11 11.30 11.11 11.15 106.18k 0.03 0.27% 11.15 1.19m 278
06/05/19 11.20 11.30 11.08 11.12 14.25k -0.12 -1.07% 11.12 158.91k 138
06/04/19 11.25 11.25 11.11 11.24 22.5k 0.10 0.90% 11.24 252.02k 175
06/03/19 11.28 11.28 11.06 11.14 31.31k -0.06 -0.54% 11.14 347.98k 249
05/31/19 11.16 11.30 11.16 11.20 24.16k -0.06 -0.53% 11.20 270.92k 256
05/30/19 11.30 11.32 11.18 11.26 25.08k 0.03 0.27% 11.26 282.24k 262
05/29/19 11.19 11.34 11.19 11.23 22.61k -0.03 -0.27% 11.23 254.6k 248
05/28/19 11.33 11.404 11.1753 11.26 56.5k -0.02 -0.18% 11.26 636.83k 272