First Bank (NQ: FRBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.323	6.323	6.305	6.314	2,042	+0.14(+2.19%)
May 27, 2016	6.170	6.179	6.179	6.179	443	-0.04(-0.58%)
May 26, 2016	6.215	6.215	6.215	6.215	1,798	-0.05(-0.86%)
May 24, 2016	6.278	6.269	6.269	6.269	2,882	-0.03(-0.43%)
May 23, 2016	6.053	6.314	6.053	6.296	6,018	+0.23(+3.71%)
May 20, 2016	6.260	6.260	6.071	6.071	1,591	-0.14(-2.18%)
May 18, 2016	6.224	6.206	6.206	6.206	114	-0.06(-1.01%)
May 17, 2016	6.170	6.305	6.143	6.269	7,069	+0.14(+2.21%)
May 16, 2016	6.138	6.138	6.134	6.134	1,711	+0.06(+0.94%)
May 13, 2016	6.077	6.077	6.077	6.077	2,217	-0.01(-0.20%)
May 12, 2016	6.134	6.230	6.089	6.089	1,379	-0.05(-0.88%)
May 11, 2016	6.134	6.314	6.134	6.143	34,765	-0.03(-0.44%)
May 10, 2016	6.144	6.170	6.143	6.170	1,108	-0.29(-4.47%)
May 09, 2016	6.197	6.495	6.197	6.459	2,271	+0.30(+4.96%)
May 06, 2016	6.116	6.154	6.116	6.154	244	+0.04(+0.69%)
May 05, 2016	6.161	6.161	6.062	6.111	8,894	-0.10(-1.67%)
May 04, 2016	6.404	6.404	6.161	6.215	11,033	+0.07(+1.17%)
May 03, 2016	6.313	6.313	6.143	6.143	4,023	-0.19(-2.99%)
May 02, 2016	6.561	6.561	6.332	6.332	6,113	-0.09(-1.40%)
Apr 29, 2016	6.545	6.545	6.347	6.423	4,567	-0.12(-1.79%)
Apr 28, 2016	6.552	6.559	6.540	6.540	2,722	+0.00(+0.05%)
Apr 26, 2016	6.513	6.537	6.537	6.537	89	-0.08(-1.14%)
Apr 25, 2016	6.523	6.612	6.523	6.612	4,212	+0.06(+0.96%)
Apr 22, 2016	6.540	6.603	6.540	6.549	3,036	+0.01(+0.14%)
Apr 20, 2016	6.486	6.540	6.540	6.540	3,547	+0.09(+1.40%)
Apr 18, 2016	6.323	6.450	6.450	6.450	3	+0.10(+1.56%)
Apr 15, 2016	6.368	6.756	6.323	6.350	1,856	+0.04(+0.57%)
Apr 14, 2016	6.314	6.540	6.278	6.314	18,970	+0.00(+0.00%)
Apr 13, 2016	6.305	6.352	6.305	6.314	2,812	+0.00(+0.00%)
Apr 12, 2016	6.225	6.321	6.225	6.314	35,305	+0.09(+1.45%)
Apr 11, 2016	6.269	6.299	6.224	6.224	2,367	-0.14(-2.13%)
Apr 08, 2016	6.356	6.359	6.356	6.359	933	+0.12(+1.88%)
Apr 07, 2016	6.242	6.242	6.242	6.242	203	-0.08(-1.25%)
Apr 06, 2016	6.224	6.321	6.224	6.321	8,303	+0.01(+0.11%)
Apr 05, 2016	6.314	6.314	6.314	6.314	873	-0.03(-0.53%)
Apr 04, 2016	6.170	6.359	6.170	6.348	19,112	+0.12(+1.99%)
Apr 01, 2016	6.242	6.341	6.224	6.224	3,645	-0.04(-0.58%)
Mar 31, 2016	6.197	6.341	6.197	6.260	106,373	-0.05(-0.86%)
Mar 30, 2016	6.080	6.314	6.080	6.314	11,003	+0.32(+5.26%)
Mar 29, 2016	5.999	6.116	5.999	5.999	12,345	+0.05(+0.83%)
Mar 28, 2016	6.059	6.071	5.949	5.949	1,770	-0.13(-2.15%)
Mar 24, 2016	6.080	6.080	6.080	6.080	1,108	+0.08(+1.40%)
Mar 23, 2016	6.089	6.089	5.996	5.996	1,812	-0.15(-2.39%)
Mar 22, 2016	6.053	6.143	6.053	6.143	7,533	+0.32(+5.42%)
Mar 21, 2016	5.854	5.885	5.827	5.827	2,549	-0.07(-1.22%)
Mar 18, 2016	6.161	6.161	5.854	5.899	1,875	-0.14(-2.39%)
Mar 17, 2016	5.981	6.044	5.963	6.044	4,889	-0.18(-2.90%)
Mar 16, 2016	6.224	6.224	6.224	6.224	133	+0.32(+5.50%)
Mar 15, 2016	6.080	6.337	5.827	5.899	7,346	-0.18(-2.97%)
Mar 14, 2016	6.008	6.170	6.008	6.080	558	+0.26(+4.50%)
Mar 11, 2016	5.830	5.951	5.818	5.818	840	-0.05(-0.92%)
Mar 10, 2016	5.899	5.899	5.818	5.872	3,548	-0.30(-4.82%)
Mar 09, 2016	5.827	6.170	5.809	6.170	790	+0.30(+5.07%)
Mar 08, 2016	5.963	5.972	5.872	5.872	1,729	-0.10(-1.66%)
Mar 07, 2016	5.863	5.972	5.863	5.972	12,242	+0.07(+1.22%)
Mar 04, 2016	6.017	6.089	5.899	5.899	890	+0.04(+0.62%)
Mar 03, 2016	5.945	5.999	5.863	5.863	5,902	+0.00(+0.00%)
Mar 02, 2016	5.865	5.872	5.863	5.863	2,354	+0.00(+0.00%)