First Bank Common Stockのデータ

First Bank Common Stockの基本情報

名前 First Bank Common Stock
ティッカー FRBA
国 United States
上場年 2013.0
セクター nan

First Bank Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.19 10.78 11.12 11.09 73500.0 11.09
2021-02-12 10.93 10.5 10.69 10.58 56600.0 10.58
2021-02-11 11.47 10.62 11.12 10.8 50500.0 10.8
2021-02-10 11.33 10.9 11.21 10.98 52800.0 10.95
2021-02-09 13.08 11.0 12.67 11.16 93200.0 11.13
2021-02-08 12.09 10.8 10.94 11.59 199500.0 11.56
2021-02-05 10.59 10.31 10.44 10.57 33300.0 10.54
2021-02-04 10.43 9.75 9.79 10.43 31700.0 10.4
2021-02-03 9.84 9.51 9.53 9.84 39100.0 9.81
2021-02-02 9.73 9.18 9.18 9.63 44200.0 9.6
2021-02-01 9.36 9.05 9.17 9.07 42900.0 9.05
2021-01-29 9.52 9.05 9.46 9.05 36200.0 9.03
2021-01-28 9.59 9.19 9.33 9.58 22900.0 9.55
2021-01-27 9.52 8.78 9.52 9.16 56400.0 9.13
2021-01-26 9.85 9.66 9.8 9.67 33700.0 9.64
2021-01-25 9.81 9.54 9.64 9.8 30500.0 9.77
2021-01-22 9.69 9.01 9.05 9.69 54500.0 9.66
2021-01-21 9.5 9.12 9.5 9.12 52300.0 9.1
2021-01-20 9.58 9.5 9.58 9.5 16200.0 9.47
2021-01-19 9.58 9.39 9.58 9.5 31000.0 9.47
2021-01-15 10.0 9.5 9.59 9.56 19900.0 9.53
2021-01-14 9.68 9.55 9.57 9.62 9700.0 9.59
2021-01-13 9.9 9.56 9.83 9.56 17600.0 9.53
2021-01-12 9.92 9.76 9.77 9.92 12100.0 9.89
2021-01-11 9.76 9.19 9.37 9.72 46600.0 9.69
2021-01-08 9.89 9.5 9.68 9.56 16100.0 9.53
2021-01-07 9.95 9.43 9.44 9.71 36300.0 9.68
2021-01-06 10.06 9.34 9.35 9.37 65900.0 9.34
2021-01-05 9.6 9.31 9.47 9.31 33400.0 9.28
2021-01-04 9.64 9.29 9.36 9.51 58100.0 9.48
2020-12-31 9.64 9.33 9.5 9.38 25400.0 9.35
2020-12-30 9.65 9.42 9.6 9.52 23200.0 9.49
2020-12-29 9.94 9.62 9.94 9.65 16500.0 9.62
2020-12-28 9.92 9.53 9.69 9.88 21200.0 9.85
2020-12-24 9.63 9.48 9.62 9.52 4800.0 9.49
2020-12-23 9.63 9.4 9.49 9.53 17400.0 9.5
2020-12-22 9.66 9.29 9.53 9.51 24600.0 9.48
2020-12-21 9.58 9.17 9.24 9.58 19700.0 9.55
2020-12-18 9.83 9.2 9.63 9.22 96000.0 9.19
2020-12-17 9.76 9.52 9.76 9.63 17200.0 9.6
2020-12-16 9.97 9.65 9.95 9.7 24400.0 9.67
2020-12-15 10.01 9.39 9.52 9.87 47400.0 9.84
2020-12-14 9.74 9.33 9.58 9.43 29100.0 9.4
2020-12-11 9.58 9.48 9.5 9.58 8300.0 9.55
2020-12-10 9.75 9.5 9.61 9.6 14600.0 9.57
2020-12-09 9.8 9.53 9.53 9.69 27800.0 9.66
2020-12-08 9.73 9.3 9.38 9.69 42500.0 9.66
2020-12-07 9.57 9.32 9.38 9.51 15700.0 9.48
2020-12-04 9.48 9.29 9.29 9.46 19500.0 9.43
2020-12-03 9.35 9.18 9.27 9.24 20000.0 9.21
2020-12-02 9.48 9.24 9.36 9.29 22900.0 9.26
2020-12-01 9.43 9.2 9.35 9.34 21400.0 9.31
2020-11-30 9.54 9.25 9.3 9.29 21300.0 9.26
2020-11-27 9.4 9.17 9.38 9.28 8400.0 9.25
2020-11-25 9.49 9.12 9.24 9.43 19400.0 9.4
2020-11-24 9.69 9.13 9.42 9.24 76700.0 9.21
2020-11-23 9.46 9.12 9.3 9.28 32800.0 9.25
2020-11-20 9.21 9.03 9.09 9.18 29700.0 9.15
2020-11-19 9.32 9.25 9.26 9.27 12800.0 9.24
2020-11-18 9.79 9.2 9.32 9.23 13300.0 9.2
2020-11-17 9.51 9.0 9.32 9.24 25800.0 9.21
2020-11-16 9.76 9.27 9.37 9.3 30400.0 9.27
2020-11-13 9.5 9.05 9.1 9.2 14400.0 9.17
2020-11-12 9.58 8.9 9.58 8.94 25500.0 8.92
2020-11-11 9.71 9.41 9.71 9.62 21800.0 9.59
2020-11-10 10.0 9.04 9.04 9.74 54300.0 9.71
2020-11-09 9.91 8.76 8.95 8.91 74800.0 8.89
2020-11-06 9.13 8.47 8.96 8.49 24500.0 8.47
2020-11-05 9.02 8.65 8.65 8.99 20100.0 8.97
2020-11-04 9.34 8.45 8.75 8.8 57900.0 8.75
2020-11-03 9.0 8.45 8.45 8.93 64500.0 8.88
2020-11-02 8.46 7.63 7.63 8.24 122500.0 8.19
2020-10-30 7.85 7.43 7.79 7.49 41300.0 7.44
2020-10-29 7.9 7.09 7.6 7.85 44600.0 7.8
2020-10-28 7.85 7.5 7.7 7.65 30400.0 7.6
2020-10-27 7.93 7.46 7.56 7.81 35100.0 7.76
2020-10-26 7.4 7.12 7.28 7.2 15800.0 7.16
2020-10-23 7.48 7.33 7.35 7.48 18400.0 7.43
2020-10-22 7.44 7.15 7.15 7.29 23300.0 7.25
2020-10-21 7.16 7.03 7.08 7.13 11500.0 7.09
2020-10-20 7.18 6.99 6.99 7.05 10700.0 7.01
2020-10-19 7.01 6.92 6.94 6.94 4400.0 6.9
2020-10-16 7.09 6.88 6.97 6.92 9600.0 6.88
2020-10-15 7.09 6.83 6.83 7.0 9100.0 6.96
2020-10-14 7.0 6.83 6.84 6.85 8700.0 6.81
2020-10-13 7.21 6.91 6.97 6.99 4600.0 6.95
2020-10-12 7.14 6.94 7.14 7.01 6100.0 6.97
2020-10-09 7.2 6.87 7.14 7.03 6700.0 6.99
2020-10-08 7.17 6.83 6.98 7.12 219000.0 7.08
2020-10-07 7.1 6.84 6.95 6.98 23200.0 6.94
2020-10-06 7.02 6.58 6.72 6.81 40100.0 6.77
2020-10-05 6.74 6.23 6.45 6.67 16200.0 6.63
2020-10-02 6.47 6.28 6.41 6.44 9900.0 6.4
2020-10-01 6.34 6.15 6.2 6.25 22800.0 6.21
2020-09-30 6.26 6.11 6.26 6.2 10400.0 6.16
2020-09-29 6.46 6.14 6.46 6.24 6200.0 6.2
2020-09-28 6.45 6.21 6.3 6.35 17800.0 6.31
2020-09-25 6.7 6.09 6.09 6.2 10800.0 6.16
2020-09-24 6.27 6.06 6.15 6.14 26600.0 6.1
2020-09-23 6.43 6.05 6.43 6.09 28900.0 6.05
2020-09-22 6.57 6.24 6.57 6.35 29100.0 6.31
2020-09-21 7.05 6.51 7.05 6.52 39100.0 6.48
2020-09-18 7.2 6.79 6.94 7.13 101100.0 7.09
2020-09-17 6.89 6.8 6.8 6.87 10800.0 6.83
2020-09-16 7.0 6.8 6.8 6.87 16900.0 6.83
2020-09-15 6.94 6.7 6.94 6.8 10500.0 6.76
2020-09-14 7.0 6.64 6.64 6.83 23800.0 6.79
2020-09-11 6.81 6.52 6.76 6.66 21100.0 6.62
2020-09-10 6.87 6.73 6.87 6.73 7500.0 6.69
2020-09-09 6.95 6.74 6.87 6.9 21100.0 6.86
2020-09-08 6.99 6.75 6.9 6.87 22500.0 6.83
2020-09-04 7.24 6.5 6.89 6.89 40900.0 6.85
2020-09-03 6.89 6.63 6.71 6.83 39000.0 6.79
2020-09-02 6.75 6.6 6.66 6.7 35700.0 6.66
2020-09-01 6.7 6.48 6.52 6.7 42500.0 6.66
2020-08-31 6.7 6.5 6.64 6.52 59100.0 6.48
2020-08-28 6.69 6.59 6.62 6.69 14500.0 6.65
2020-08-27 6.74 6.58 6.6 6.69 12200.0 6.65
2020-08-26 6.66 6.49 6.6 6.53 33900.0 6.49
2020-08-25 6.83 6.45 6.65 6.6 16400.0 6.56
2020-08-24 6.78 6.37 6.51 6.65 27200.0 6.61
2020-08-21 6.78 6.41 6.78 6.49 92000.0 6.45
2020-08-20 6.85 6.64 6.78 6.76 11700.0 6.72
2020-08-19 6.89 6.68 6.83 6.87 21200.0 6.83
2020-08-18 7.0 6.74 6.95 6.81 16100.0 6.77
2020-08-17 7.25 6.95 7.09 6.95 21700.0 6.91
2020-08-14 7.24 6.92 7.13 7.24 10200.0 7.2
2020-08-13 7.29 7.07 7.29 7.2 9400.0 7.16
2020-08-12 7.33 6.92 6.92 7.3 42700.0 7.26
2020-08-11 6.98 6.8 6.85 6.81 77800.0 6.77
2020-08-10 6.78 6.57 6.57 6.71 32900.0 6.67
2020-08-07 6.61 6.3 6.41 6.6 34400.0 6.56
2020-08-06 6.6 6.41 6.41 6.43 13300.0 6.39
2020-08-05 6.91 6.43 6.71 6.51 52700.0 6.44
2020-08-04 6.75 6.61 6.63 6.68 10100.0 6.61
2020-08-03 6.71 6.54 6.54 6.71 11400.0 6.64
2020-07-31 6.67 6.31 6.67 6.53 60000.0 6.46
2020-07-30 6.75 6.66 6.66 6.7 9100.0 6.63
2020-07-29 6.9 6.6 6.6 6.73 18700.0 6.66
2020-07-28 6.89 6.6 6.6 6.64 11200.0 6.57
2020-07-27 6.65 6.5 6.5 6.65 16700.0 6.58
2020-07-24 6.82 6.5 6.66 6.5 10500.0 6.43
2020-07-23 6.85 6.66 6.66 6.77 11200.0 6.7
2020-07-22 6.9 6.66 6.82 6.72 12900.0 6.65
2020-07-21 6.94 6.55 6.55 6.92 10300.0 6.85
2020-07-20 6.66 6.44 6.66 6.45 6900.0 6.38
2020-07-17 6.81 6.58 6.6 6.72 13200.0 6.65
2020-07-16 6.92 6.59 6.82 6.66 16100.0 6.59
2020-07-15 7.11 6.66 6.76 6.91 56100.0 6.84
2020-07-14 6.69 6.41 6.49 6.66 9900.0 6.59
2020-07-13 6.64 6.46 6.64 6.59 12900.0 6.52
2020-07-10 6.58 6.3 6.38 6.58 9500.0 6.51
2020-07-09 6.5 6.27 6.5 6.29 41600.0 6.22
2020-07-08 6.49 6.28 6.4 6.44 42700.0 6.37
2020-07-07 6.66 6.35 6.65 6.38 30900.0 6.31
2020-07-06 6.86 6.7 6.73 6.73 38000.0 6.66
2020-07-02 6.72 6.6 6.62 6.64 50600.0 6.57
2020-07-01 6.57 6.43 6.48 6.5 41400.0 6.43
2020-06-30 6.69 6.45 6.5 6.52 33200.0 6.45
2020-06-29 6.74 6.41 6.51 6.59 34100.0 6.52
2020-06-26 6.96 6.35 6.79 6.36 146700.0 6.29
2020-06-25 6.85 6.68 6.68 6.85 16600.0 6.78
2020-06-24 6.92 6.61 6.83 6.74 36400.0 6.67
2020-06-23 7.12 6.85 6.98 6.92 38000.0 6.85
2020-06-22 6.98 6.72 6.72 6.98 22400.0 6.91
2020-06-19 6.82 6.55 6.61 6.73 71500.0 6.66
2020-06-18 6.89 6.55 6.76 6.57 20700.0 6.5
2020-06-17 7.33 6.84 7.33 6.84 15700.0 6.77
2020-06-16 7.43 7.03 7.35 7.29 35000.0 7.21
2020-06-15 7.13 6.85 6.85 7.1 31700.0 7.02
2020-06-12 7.38 7.0 7.38 7.1 25300.0 7.02
2020-06-11 7.32 6.69 7.32 7.01 54000.0 6.93
2020-06-10 7.99 7.47 7.99 7.5 17500.0 7.42
2020-06-09 8.13 7.68 8.06 7.88 22700.0 7.8
2020-06-08 8.35 8.15 8.35 8.21 31100.0 8.12
2020-06-05 8.49 7.93 7.93 8.23 40900.0 8.14
2020-06-04 7.87 7.23 7.48 7.72 38100.0 7.64
2020-06-03 7.74 7.17 7.32 7.63 40300.0 7.55
2020-06-02 7.29 7.08 7.29 7.12 18100.0 7.04
2020-06-01 7.57 7.2 7.57 7.25 29000.0 7.17
2020-05-29 7.89 7.36 7.6 7.47 14000.0 7.39
2020-05-28 8.27 7.55 8.27 7.62 24200.0 7.54
2020-05-27 8.2 7.82 7.9 8.15 46500.0 8.06
2020-05-26 7.88 7.39 7.59 7.77 20700.0 7.69
2020-05-22 7.41 6.98 7.3 7.41 17000.0 7.33
2020-05-21 7.57 7.06 7.24 7.14 23700.0 7.06
2020-05-20 7.4 6.91 7.15 7.32 19300.0 7.24
2020-05-19 7.22 6.93 7.22 7.01 23800.0 6.93
2020-05-18 7.47 6.99 6.99 7.35 43500.0 7.27
2020-05-15 6.8 6.42 6.54 6.8 24100.0 6.73
2020-05-14 6.59 6.25 6.5 6.48 54900.0 6.41
2020-05-13 6.7 6.49 6.57 6.61 36500.0 6.54
2020-05-12 7.3 6.66 7.29 6.69 36700.0 6.62
2020-05-11 7.5 7.05 7.29 7.22 76100.0 7.14
2020-05-08 7.85 7.38 7.49 7.42 47300.0 7.34
2020-05-07 7.72 7.25 7.47 7.31 31400.0 7.23
2020-05-06 7.86 7.28 7.65 7.4 44100.0 7.29
2020-05-05 7.94 7.38 7.94 7.38 51000.0 7.27
2020-05-04 7.98 7.25 7.44 7.76 65800.0 7.65
2020-05-01 7.84 7.27 7.7 7.6 36200.0 7.49
2020-04-30 8.3 7.46 7.51 7.92 55100.0 7.8
2020-04-29 8.0 6.92 6.92 7.75 69700.0 7.64
2020-04-28 7.13 6.41 7.0 6.67 43500.0 6.57
2020-04-27 7.46 6.44 7.0 6.84 76400.0 6.74
2020-04-24 7.11 6.49 6.67 7.0 22500.0 6.9
2020-04-23 7.0 6.52 6.7 6.73 78100.0 6.63
2020-04-22 6.95 6.44 6.69 6.84 17400.0 6.74
2020-04-21 6.79 6.53 6.54 6.54 10000.0 6.44
2020-04-20 6.92 6.34 6.54 6.75 28800.0 6.65
2020-04-17 6.99 6.44 6.44 6.73 54600.0 6.63
2020-04-16 6.95 6.0 6.42 6.28 93100.0 6.19
2020-04-15 6.86 6.35 6.75 6.4 35100.0 6.31
2020-04-14 7.31 6.8 6.82 7.05 46500.0 6.95
2020-04-13 7.23 6.45 7.12 6.65 72700.0 6.55
2020-04-09 7.36 7.1 7.1 7.21 55500.0 7.1
2020-04-08 7.01 6.6 6.94 6.95 36200.0 6.85
2020-04-07 7.52 6.62 6.96 6.72 74000.0 6.62
2020-04-06 6.95 6.23 6.34 6.87 60200.0 6.77
2020-04-03 6.48 6.08 6.35 6.1 23400.0 6.01
2020-04-02 6.65 6.12 6.12 6.42 48100.0 6.33
2020-04-01 7.71 6.06 6.43 6.1 101800.0 6.01
2020-03-31 7.06 6.26 6.75 6.94 79200.0 6.84
2020-03-30 7.08 6.5 6.57 6.72 43100.0 6.62
2020-03-27 7.35 6.6 7.15 6.6 39300.0 6.5
2020-03-26 7.45 7.12 7.17 7.4 88700.0 7.29
2020-03-25 7.62 6.81 7.08 7.15 50500.0 7.04
2020-03-24 7.21 6.8 6.9 7.21 107000.0 7.1
2020-03-23 7.49 6.12 6.38 6.97 81600.0 6.87
2020-03-20 7.36 6.01 7.36 6.42 82700.0 6.33
2020-03-19 8.39 7.06 7.12 7.44 55000.0 7.33
2020-03-18 7.66 6.25 6.51 7.13 98000.0 7.03
2020-03-17 8.83 6.65 6.65 8.83 67200.0 8.7
2020-03-16 10.47 6.05 7.43 6.65 58900.0 6.55
2020-03-13 8.35 7.94 8.1 8.15 61300.0 8.03
2020-03-12 8.53 7.18 8.08 7.61 64600.0 7.5
2020-03-11 9.07 8.3 8.92 8.45 176300.0 8.33
2020-03-10 10.18 8.93 9.38 9.08 47500.0 8.95
2020-03-09 9.45 8.93 9.45 9.1 80800.0 8.97
2020-03-06 10.31 9.55 9.61 9.83 75200.0 9.69
2020-03-05 10.0 9.61 9.91 9.73 193700.0 9.59
2020-03-04 10.25 9.76 10.22 10.04 37400.0 9.89
2020-03-03 10.41 9.79 10.0 10.04 44800.0 9.89
2020-03-02 10.11 9.76 9.76 10.11 66800.0 9.96
2020-02-28 9.91 9.63 9.91 9.75 48400.0 9.61
2020-02-27 10.51 10.04 10.27 10.04 27200.0 9.89
2020-02-26 10.41 10.26 10.39 10.33 17900.0 10.18
2020-02-25 10.51 10.27 10.38 10.31 16900.0 10.16
2020-02-24 10.66 10.45 10.66 10.45 30200.0 10.3
2020-02-21 10.9 10.65 10.82 10.74 22000.0 10.58
2020-02-20 10.77 10.6 10.63 10.77 56700.0 10.61
2020-02-19 10.78 10.63 10.78 10.65 5700.0 10.49
2020-02-18 10.89 10.61 10.79 10.7 19600.0 10.54