UK markets close in 1 hour 22 minutes

First Bank (FRBA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.55+0.06 (+0.44%)
As of 09:30AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.5513.5513.5513.5513.551,434
27 Mar 202413.1813.5513.1813.4913.4922,100
26 Mar 202413.3413.3612.9613.0613.0630,200
25 Mar 202413.2613.4913.2113.2113.2118,500
22 Mar 202413.1913.3313.0713.2713.2739,000
21 Mar 202413.4913.7012.9913.0813.08158,800
20 Mar 202412.7613.5812.6913.3613.3634,200
19 Mar 202412.6312.9212.6312.7812.7830,100
18 Mar 202412.7512.8612.5112.5712.5739,900
15 Mar 202412.4412.8812.4412.8112.81132,200
14 Mar 202412.8312.8312.4812.5412.5460,500
13 Mar 202413.0313.2612.7412.8812.8837,300
12 Mar 202413.3313.3413.0613.0913.0915,800
11 Mar 202413.2213.4613.1413.3613.3622,900
08 Mar 202413.5213.5513.2113.2413.2424,600
07 Mar 202413.1913.3813.1913.3613.3631,200
06 Mar 202413.1413.3112.7913.0613.0622,500
05 Mar 202412.7213.2212.7213.1013.1016,000
04 Mar 202412.9513.1712.6612.7112.7128,900
01 Mar 202413.3313.3312.8712.9512.9543,300
29 Feb 202413.3813.6313.2213.4113.4143,500
28 Feb 202413.1113.2813.1113.1413.1420,300
27 Feb 202413.3713.3913.1913.2413.2426,000
26 Feb 202413.3613.5013.2113.3013.3040,000
23 Feb 202413.4913.5013.3213.3713.3749,700
22 Feb 202413.6713.6813.3613.4613.46106,600
21 Feb 202413.7513.7513.5413.6813.6826,300
20 Feb 202413.7213.9313.6913.7513.7526,900
16 Feb 202413.9113.9313.7013.7513.7527,700
15 Feb 202413.8414.0513.7413.9813.9872,800
14 Feb 202413.6713.7013.4013.6813.6879,300
13 Feb 202413.5413.6413.2113.5213.52102,300
12 Feb 202413.5814.1513.5813.9813.9865,000
09 Feb 202413.3913.7213.3513.6913.6942,800
08 Feb 202413.2513.5312.9313.4813.4847,100
08 Feb 20240.06 Dividend
07 Feb 202413.3813.4412.9913.3213.2677,600
06 Feb 202413.2113.5613.1713.4213.3696,200
05 Feb 202413.2613.2713.0313.2113.1544,000
02 Feb 202413.3713.6113.3413.4213.3657,300
01 Feb 202413.7213.8313.2513.5713.5164,400
31 Jan 202414.6014.6013.7113.7413.6848,900
30 Jan 202414.5814.7814.5114.7314.66111,900
29 Jan 202414.6614.6914.3814.5514.48136,200
26 Jan 202414.5914.7214.4514.5014.4358,600
25 Jan 202414.4514.4814.0514.4514.3852,500
24 Jan 202414.6514.6514.3614.4514.3836,000
23 Jan 202414.6614.6614.2814.4714.4055,000
22 Jan 202413.9914.6013.7614.5514.48103,600
19 Jan 202413.7813.8513.5613.8313.7742,900
18 Jan 202413.6314.3313.5413.6613.6029,600
17 Jan 202413.4113.6113.1013.6113.5539,200
16 Jan 202413.7913.9013.5813.6213.5630,200
12 Jan 202414.2014.2013.8013.9513.8977,600
11 Jan 202414.0214.2413.8714.1814.1250,800
10 Jan 202413.7714.0413.7014.0313.9745,500
09 Jan 202413.8913.9113.7113.8013.7438,600
08 Jan 202413.8914.0513.6213.9713.9136,500
05 Jan 202413.9514.0213.6513.8413.78224,500
04 Jan 202414.1314.3313.9614.0213.9649,000
03 Jan 202414.6714.6714.1214.1214.0655,400
02 Jan 202414.5614.8814.5614.6714.6042,600
29 Dec 202314.8714.8714.6914.7014.6332,100
28 Dec 202314.9515.0414.8914.9514.8838,000
27 Dec 202315.0015.0814.9515.0514.9845,100
26 Dec 202314.9815.1714.8315.0014.9355,700
22 Dec 202315.0015.0014.6714.8814.8149,100
21 Dec 202314.5515.0014.4514.9914.92185,500
20 Dec 202314.5514.8014.4314.4414.3771,300
19 Dec 202314.5014.8814.3014.5014.43106,900
18 Dec 202314.5014.5214.2314.4414.3746,600
15 Dec 202314.1014.5013.8514.4214.36188,500
14 Dec 202314.0914.6413.7514.0614.00100,400
13 Dec 202313.6014.3713.5014.2514.19183,900
12 Dec 202313.7513.9913.4713.5613.5032,300
11 Dec 202313.5913.8513.4913.6613.6079,500
08 Dec 202313.2513.6913.2513.5813.5299,400
07 Dec 202313.0613.3313.0013.2513.19182,300
06 Dec 202313.0313.3712.9212.9512.8932,700
05 Dec 202313.1413.1412.9712.9812.9223,400
04 Dec 202312.7513.1312.6813.0913.0344,300
01 Dec 202312.0712.7712.0712.7712.7150,100
30 Nov 202312.4712.4712.1712.1912.1418,600
29 Nov 202312.3312.6012.3312.3812.3220,100
28 Nov 202312.4012.4012.1412.1812.1320,900
27 Nov 202312.4712.4712.2312.3912.3319,900
24 Nov 202312.1112.4812.1112.4212.3611,300
22 Nov 202312.2412.2711.9512.1012.0534,100
21 Nov 202312.4912.4912.0212.1312.0827,600
20 Nov 202312.4112.5012.3112.4912.4324,800
17 Nov 202312.3312.5112.1112.4512.3945,000
16 Nov 202312.3312.9511.9512.2012.1524,800
15 Nov 202312.4812.7012.3812.4012.3426,500
14 Nov 202312.0012.6311.9912.6212.5673,800
13 Nov 202311.6311.9111.4811.8211.7729,000
10 Nov 202311.7811.8711.6611.8611.8119,800
09 Nov 202311.6711.8311.6611.7211.6713,100
09 Nov 20230.06 Dividend
08 Nov 202311.9511.9511.7411.8111.7022,700
07 Nov 202311.8911.9811.8511.8911.7823,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...