Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Bank (NQ: FRBA )

11.84 +0.14 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	10.65	10.65	10.03	10.18	180,806	-0.40(-3.80%)
Jun 29, 2023	10.44	10.62	10.42	10.58	14,088	+0.20(+1.89%)
Jun 28, 2023	10.30	10.43	10.29	10.39	9,516	-0.06(-0.56%)
Jun 27, 2023	10.28	10.58	10.28	10.45	20,496	+0.20(+1.91%)
Jun 26, 2023	10.30	10.49	10.23	10.25	14,017	+0.00(+0.00%)
Jun 23, 2023	10.24	10.35	10.12	10.25	136,798	-0.09(-0.85%)
Jun 22, 2023	10.72	10.72	10.31	10.34	27,896	-0.38(-3.57%)
Jun 21, 2023	10.74	10.84	10.64	10.72	27,713	-0.10(-0.91%)
Jun 20, 2023	10.85	10.90	10.73	10.82	15,027	-0.13(-1.16%)
Jun 16, 2023	11.19	11.19	10.81	10.95	83,554	-0.12(-1.06%)
Jun 15, 2023	10.98	11.10	10.89	11.06	21,369	+2.06(+22.88%)
May 08, 2023	9.062	9.394	8.984	9.004	177,029	+0.18(+1.99%)
May 05, 2023	8.672	8.838	8.634	8.828	92,457	+0.41(+4.86%)
May 04, 2023	8.682	8.955	8.370	8.419	165,586	-0.42(-4.74%)
May 03, 2023	8.478	9.384	8.478	8.838	287,025	+0.46(+5.47%)
May 02, 2023	9.091	9.130	8.380	8.380	153,490	-0.71(-7.82%)
May 01, 2023	9.511	9.549	9.014	9.091	54,396	-0.37(-3.91%)
Apr 28, 2023	9.754	9.774	9.394	9.462	58,082	-0.35(-3.58%)
Apr 27, 2023	9.900	9.900	9.345	9.813	76,956	+0.39(+4.14%)
Apr 26, 2023	9.130	9.579	9.130	9.423	69,318	+0.19(+2.11%)
Apr 25, 2023	9.316	9.540	8.921	9.228	46,133	-0.16(-1.66%)
Apr 24, 2023	9.433	9.452	9.335	9.384	50,853	-0.04(-0.41%)
Apr 21, 2023	9.637	9.668	9.374	9.423	34,837	-0.31(-3.20%)
Apr 20, 2023	9.569	9.735	9.355	9.735	33,163	+0.17(+1.73%)
Apr 19, 2023	9.384	9.778	9.374	9.569	93,995	+0.13(+1.34%)
Apr 18, 2023	9.754	9.754	9.403	9.442	117,212	-0.28(-2.91%)
Apr 17, 2023	9.579	9.837	9.481	9.725	35,369	+0.19(+2.05%)
Apr 14, 2023	9.871	10.03	9.433	9.530	42,312	-0.23(-2.40%)
Apr 13, 2023	9.725	9.964	9.687	9.764	19,349	+0.05(+0.50%)
Apr 12, 2023	10.01	10.02	9.696	9.715	38,502	-0.21(-2.16%)
Apr 11, 2023	9.793	10.03	9.744	9.930	31,950	+0.15(+1.49%)
Apr 10, 2023	9.764	10.04	9.764	9.783	47,900	-0.09(-0.89%)
Apr 06, 2023	9.744	10.02	9.744	9.871	14,550	+0.08(+0.80%)
Apr 05, 2023	9.676	9.910	9.676	9.793	23,241	+0.00(+0.00%)
Apr 04, 2023	9.988	9.988	9.511	9.793	47,991	-0.15(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Bank (NQ: FRBA )

Historical Prices