Historical Data for First Bank (FRBA)

$ 11.31   -0.15 (-1.31%) Volume: 18.2k 4:00 PM EDT Sep 16, 2019
After Hours:  $ 11.31 0.00 (0.00%) Volume: 31 4:00 PM EDT Sep 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/19 11.36 11.40 11.18 11.31 18.2k -0.15 -1.31% 11.31 205.61k 287
09/13/19 11.44 11.55 11.374 11.46 28.9k 0.08 0.70% 11.46 331.64k 338
09/12/19 10.82 11.42 10.7747 11.38 25.91k 0.37 3.36% 11.38 291.45k 310
09/11/19 11.06 11.16 10.88 11.01 25.25k 0.02 0.18% 11.01 277.31k 267
09/10/19 10.78 11.05 10.59 10.99 11.51k 0.19 1.76% 10.99 125.28k 158
09/09/19 10.52 10.86 10.52 10.80 17.46k 0.26 2.47% 10.80 187.44k 140
09/06/19 10.67 10.74 10.48 10.54 9.3k -0.05 -0.47% 10.54 98.35k 153
09/05/19 10.53 10.86 10.53 10.59 13.65k 0.14 1.34% 10.59 145.86k 197
09/04/19 10.50 10.52 10.36 10.45 5.58k 0.04 0.38% 10.45 58.24k 75
09/03/19 10.96 10.96 10.34 10.41 27.64k -0.15 -1.42% 10.41 289.31k 150
08/30/19 11.00 11.00 10.38 10.56 5.1k 0.12 1.15% 10.56 54.03k 54
08/29/19 10.53 11.09 10.37 10.44 20.19k 0.02 0.19% 10.44 212.64k 274
08/28/19 10.31 10.52 10.31 10.42 9.38k 0.05 0.48% 10.42 97.49k 132
08/27/19 10.46 10.47 10.35 10.37 32.8k -0.09 -0.86% 10.37 340.72k 207
08/26/19 10.44 10.4626 10.31 10.46 8.16k 0.09 0.87% 10.46 85.17k 114
08/23/19 10.47 10.66 10.31 10.37 68.87k -0.07 -0.67% 10.37 726.74k 410
08/22/19 10.68 10.68 10.39 10.44 16.24k -0.14 -1.32% 10.44 170.27k 143
08/21/19 10.65 10.67 10.57 10.58 48.71k 0.05 0.47% 10.58 518.94k 60
08/20/19 10.64 10.68 10.49 10.53 13.78k -0.11 -1.03% 10.53 145.96k 111
08/19/19 10.69 10.80 10.57 10.64 14.43k -0.03 -0.28% 10.64 153.97k 127
08/16/19 10.34 10.67 10.34 10.67 26.97k 0.37 3.59% 10.67 285.78k 284