First Bank (NQ: FRBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	14.54	14.87	14.53	14.80	31,151	+0.31(+2.14%)
Nov 21, 2024	14.56	14.76	14.40	14.49	34,733	+0.04(+0.28%)
Nov 20, 2024	14.48	14.52	14.35	14.45	33,082	-0.08(-0.55%)
Nov 19, 2024	14.41	14.53	14.35	14.53	23,968	+0.07(+0.48%)
Nov 18, 2024	14.61	14.71	14.46	14.46	32,120	-0.25(-1.70%)
Nov 15, 2024	14.93	14.95	14.62	14.71	30,680	-0.13(-0.88%)
Nov 14, 2024	15.03	15.03	14.62	14.84	44,503	-0.09(-0.60%)
Nov 13, 2024	15.33	15.34	14.92	14.93	48,506	-0.20(-1.32%)
Nov 12, 2024	14.93	15.37	14.93	15.13	51,695	+0.19(+1.27%)
Nov 11, 2024	15.10	15.58	14.94	14.94	68,351	-0.06(-0.40%)
Nov 08, 2024	15.02	15.18	14.47	15.00	32,754	+0.05(+0.33%)
Nov 07, 2024	15.37	15.37	14.88	14.95	52,272	-0.46(-2.99%)
Nov 06, 2024	15.50	15.75	15.15	15.41	182,626	+1.06(+7.39%)
Nov 05, 2024	13.87	14.39	13.79	14.35	36,576	+0.48(+3.46%)
Nov 04, 2024	13.95	14.05	13.48	13.87	50,624	-0.13(-0.93%)
Nov 01, 2024	14.31	14.34	13.98	14.00	44,291	-0.16(-1.13%)
Oct 31, 2024	14.47	14.49	14.16	14.16	32,952	-0.24(-1.67%)
Oct 30, 2024	14.12	14.60	14.12	14.40	26,184	+0.20(+1.41%)
Oct 29, 2024	14.29	14.35	14.16	14.20	23,614	-0.19(-1.32%)
Oct 28, 2024	14.05	14.58	14.05	14.39	26,676	+0.40(+2.86%)
Oct 25, 2024	14.25	14.31	13.97	13.99	29,214	-0.24(-1.69%)
Oct 24, 2024	14.22	14.30	13.73	14.23	65,515	-0.74(-4.94%)
Oct 23, 2024	14.77	14.97	14.66	14.97	26,762	+0.11(+0.74%)
Oct 22, 2024	14.78	14.96	14.72	14.86	17,533	-0.01(-0.07%)
Oct 21, 2024	15.25	15.49	14.84	14.87	24,402	-0.52(-3.38%)
Oct 18, 2024	15.82	15.82	15.36	15.39	28,922	-0.40(-2.53%)
Oct 17, 2024	15.60	15.80	15.53	15.79	20,469	+0.19(+1.22%)
Oct 16, 2024	15.34	15.66	15.22	15.60	31,696	+0.43(+2.83%)
Oct 15, 2024	14.98	15.56	14.94	15.17	49,988	+0.19(+1.27%)
Oct 14, 2024	14.96	15.08	14.77	14.98	35,766	-0.01(-0.07%)
Oct 11, 2024	14.56	15.00	14.56	14.99	23,446	+0.47(+3.24%)
Oct 10, 2024	14.42	14.52	14.36	14.52	19,117	-0.04(-0.27%)
Oct 09, 2024	14.54	14.68	14.51	14.56	14,529	+0.06(+0.41%)
Oct 08, 2024	14.67	14.67	14.46	14.50	17,291	-0.10(-0.68%)
Oct 07, 2024	14.69	14.73	14.53	14.60	14,630	-0.08(-0.54%)
Oct 04, 2024	14.65	14.79	14.54	14.68	24,099	+0.30(+2.09%)
Oct 03, 2024	14.54	14.58	14.35	14.38	29,177	-0.14(-0.96%)
Oct 02, 2024	14.43	14.77	14.21	14.52	17,301	-0.20(-1.36%)
Oct 01, 2024	15.16	15.16	14.68	14.72	27,152	-0.48(-3.16%)
Sep 30, 2024	14.94	15.30	14.91	15.20	26,254	+0.18(+1.20%)
Sep 27, 2024	15.17	15.22	14.90	15.02	19,423	+0.02(+0.13%)
Sep 26, 2024	15.15	15.28	14.98	15.00	37,417	-0.05(-0.33%)
Sep 25, 2024	15.22	15.22	14.98	15.05	24,629	-0.17(-1.12%)
Sep 24, 2024	15.44	15.47	15.21	15.22	30,936	-0.20(-1.30%)
Sep 23, 2024	15.63	15.72	15.36	15.42	38,573	-0.09(-0.58%)
Sep 20, 2024	15.66	15.68	15.31	15.51	203,757	-0.29(-1.84%)
Sep 19, 2024	15.77	15.87	15.33	15.80	149,645	+0.29(+1.87%)
Sep 18, 2024	15.46	15.85	15.23	15.51	123,000	+0.06(+0.39%)
Sep 17, 2024	15.50	15.80	15.31	15.45	59,623	+0.03(+0.19%)
Sep 16, 2024	15.20	15.43	15.08	15.42	37,792	+0.20(+1.31%)
Sep 13, 2024	14.89	15.24	14.89	15.22	29,989	+0.48(+3.26%)
Sep 12, 2024	14.76	14.88	14.66	14.74	18,203	+0.08(+0.55%)
Sep 11, 2024	14.72	14.73	14.39	14.66	30,878	-0.22(-1.48%)
Sep 10, 2024	14.84	14.93	14.59	14.88	23,712	+0.15(+1.02%)
Sep 09, 2024	14.74	14.96	14.60	14.73	99,416	-0.02(-0.14%)
Sep 06, 2024	15.01	15.25	14.66	14.75	19,608	-0.19(-1.27%)
Sep 05, 2024	15.02	15.02	14.77	14.94	22,778	+0.08(+0.54%)
Sep 04, 2024	15.17	15.32	14.86	14.86	30,131	-0.31(-2.04%)