S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Bank (FRBA)
First Bank (FRBA) Historical

FRBA First Bank

11.77

0.00 (0.00%)

Pre Market

Last Updated: 03:09:39

Delayed by 15 minutes

FRBA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	11.77	-0.19	-1.59%	11.88	11.90	11.20	18,706
Jun 03 2024	11.96	-0.21	-1.73%	12.31	12.31	11.94	37,226
May 31 2024	12.17	0.06	0.50%	12.26	12.29	12.15	25,918
May 30 2024	12.11	0.12	1.00%	12.15	12.3175	12.10	19,235
May 29 2024	11.99	-0.21	-1.72%	12.03	12.285	11.87	33,814
May 28 2024	12.20	-0.01	-0.08%	12.28	12.395	12.135	26,991
May 24 2024	12.21	0.03	0.25%	12.26	12.59	12.085	18,998
May 23 2024	12.18	-0.41	-3.26%	12.59	12.61	12.07	41,550
May 22 2024	12.59	0.07	0.56%	12.55	12.75	12.50	45,487
May 21 2024	12.52	0.10	0.81%	12.42	12.57	12.35	17,316
May 20 2024	12.42	-0.21	-1.66%	12.53	12.71	12.42	24,573
May 17 2024	12.63	0.16	1.28%	12.56	12.85	12.475	54,072
May 16 2024	12.47	0.34	2.80%	12.11	12.48	12.11	39,642
May 15 2024	12.13	0.01	0.08%	12.13	12.18	12.07	41,720
May 14 2024	12.12	0.11	0.92%	12.18	12.21	12.05	31,874
May 13 2024	12.01	-0.28	-2.28%	12.35	12.47	11.955	45,440
May 10 2024	12.29	-0.21	-1.68%	12.48	12.53	12.195	19,874
May 09 2024	12.50	0.10	0.81%	12.39	12.50	12.31	27,269
May 08 2024	12.40	0.11	0.90%	12.29	12.43	12.29	19,128
May 07 2024	12.29	0.11	0.90%	12.21	12.47	12.21	31,598
May 06 2024	12.18	0.01	0.08%	12.26	12.325	12.11	105,233
May 03 2024	12.17	0.07	0.58%	12.18	12.305	12.12	34,497
May 02 2024	12.10	0.21	1.77%	12.00	12.25	11.83	51,302
May 01 2024	11.89	0.21	1.80%	11.74	12.07	11.74	35,700
Apr 30 2024	11.68	-0.13	-1.10%	11.82	11.88	11.60	42,662
Apr 29 2024	11.81	-0.33	-2.72%	12.17	12.23	11.80	22,340
Apr 26 2024	12.14	0.19	1.59%	11.85	12.22	11.83	85,395
Apr 25 2024	11.95	-0.02	-0.17%	11.75	11.96	11.69	64,436
Apr 24 2024	11.97	-0.35	-2.84%	12.15	12.16	11.70	62,463
Apr 23 2024	12.32	-0.17	-1.36%	12.91	12.98	12.2291	39,641
Apr 22 2024	12.49	-0.23	-1.81%	13.98	13.98	12.30	53,407
Apr 19 2024	12.72	0.60	4.95%	12.06	12.74	12.05	56,939
Apr 18 2024	12.12	0.06	0.50%	12.03	12.155	12.01	51,106
Apr 17 2024	12.06	-0.10	-0.82%	12.20	12.29	12.03	27,832
Apr 16 2024	12.16	-0.07	-0.57%	12.06	12.275	12.03	17,420
Apr 15 2024	12.23	-0.17	-1.37%	12.34	12.50	12.03	57,412
Apr 12 2024	12.40	-0.10	-0.80%	12.41	12.80	12.32	24,640
Apr 11 2024	12.50	0.04	0.32%	12.36	12.55	12.32	32,955
Apr 10 2024	12.46	-0.58	-4.45%	12.78	12.99	12.40	65,893
Apr 09 2024	13.04	0.01	0.08%	13.09	13.10	12.82	36,780
Apr 08 2024	13.03	0.04	0.31%	13.01	13.17	13.00	18,902
Apr 05 2024	12.99	-0.09	-0.69%	13.05	13.1574	12.89	13,739
Apr 04 2024	13.08	0.03	0.23%	13.15	13.29	13.00	41,195
Apr 03 2024	13.05	-0.04	-0.31%	12.99	13.16	12.98	20,753
Apr 02 2024	13.09	-0.07	-0.53%	12.80	13.28	12.80	42,994
Apr 01 2024	13.16	-0.58	-4.22%	13.54	13.63	13.02	56,622
Mar 28 2024	13.74	0.25	1.85%	13.55	13.83	13.55	38,035
Mar 27 2024	13.49	0.43	3.29%	13.18	13.55	13.18	22,084
Mar 26 2024	13.06	-0.15	-1.14%	13.34	13.358	12.96	30,212
Mar 25 2024	13.21	-0.06	-0.45%	13.26	13.49	13.21	18,505
Mar 22 2024	13.27	0.19	1.45%	13.19	13.33	13.07	39,022
Mar 21 2024	13.08	-0.28	-2.10%	13.49	13.70	13.06	158,823
Mar 20 2024	13.36	0.58	4.54%	12.76	13.58	12.69	34,219
Mar 19 2024	12.78	0.21	1.67%	12.63	12.92	12.63	30,091
Mar 18 2024	12.57	-0.24	-1.87%	12.75	12.86	12.51	39,863
Mar 15 2024	12.81	0.27	2.15%	12.67	12.88	12.55	101,333
Mar 14 2024	12.54	-0.34	-2.64%	12.83	12.83	12.48	60,536
Mar 13 2024	12.88	-0.21	-1.60%	13.03	13.26	12.74	37,271
Mar 12 2024	13.09	-0.27	-1.98%	13.33	13.34	13.055	15,780
Mar 11 2024	13.355	0.12	0.87%	13.22	13.46	13.14	22,909
Mar 08 2024	13.24	-0.12	-0.90%	13.52	13.55	13.21	24,630
Mar 07 2024	13.36	0.30	2.30%	13.19	13.40	13.19	31,247

Bofa Finance Llc Autocal...

Belfius BELFIUS2.8%13JUN35

DJ US Biotechnology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions