Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

12.57 -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 9.774 10.21 9.774 9.939 126,694 +0.10(+0.99%)
Mar 31, 2023 9.783 9.988 9.720 9.842 103,774 +0.10(+1.00%)
Mar 30, 2023 10.33 10.42 9.705 9.744 38,950 -0.45(-4.40%)
Mar 29, 2023 10.50 10.50 9.998 10.19 30,703 -0.15(-1.41%)
Mar 28, 2023 10.57 10.61 10.29 10.34 38,388 -0.20(-1.94%)
Mar 27, 2023 10.63 10.74 10.51 10.54 30,211 +0.08(+0.74%)
Mar 24, 2023 10.29 10.50 10.20 10.47 40,677 +0.08(+0.75%)
Mar 23, 2023 10.86 10.92 10.34 10.39 46,086 -0.40(-3.70%)
Mar 22, 2023 11.19 11.23 10.74 10.79 37,300 -0.41(-3.66%)
Mar 21, 2023 10.97 11.30 10.83 11.20 90,134 +0.48(+4.45%)
Mar 20, 2023 10.72 10.94 10.67 10.72 49,738 +0.09(+0.82%)
Mar 17, 2023 11.18 11.43 10.61 10.63 94,587 -0.64(-5.70%)
Mar 16, 2023 10.71 11.44 10.54 11.27 36,647 +0.40(+3.67%)
Mar 15, 2023 10.43 10.88 10.39 10.87 84,302 +0.20(+1.92%)
Mar 14, 2023 11.36 11.68 10.55 10.67 86,852 -0.16(-1.44%)
Mar 13, 2023 11.21 11.31 10.44 10.83 114,430 -0.74(-6.40%)
Mar 10, 2023 12.23 12.24 11.38 11.57 98,225 -0.70(-5.72%)
Mar 09, 2023 12.92 12.92 12.27 12.27 62,329 -0.72(-5.55%)
Mar 08, 2023 12.96 13.02 12.92 12.99 17,183 -0.05(-0.37%)
Mar 07, 2023 13.06 13.08 13.01 13.04 19,176 -0.14(-1.04%)
Mar 06, 2023 13.26 13.28 13.10 13.17 66,302 -0.08(-0.59%)
Mar 03, 2023 13.12 13.31 13.12 13.25 22,011 +0.08(+0.59%)
Mar 02, 2023 13.12 13.20 13.03 13.17 31,817 +0.04(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.