U.S. markets open in 5 hours 37 minutes

First Bank (FRBA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.89+0.21 (+1.80%)
Al cierre: 04:00PM EDT
11.89 +0.01 (+0.08%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202411.7412.0711.7411.8911.8935,700
30 abr 202411.8211.8811.6011.6811.6842,700
29 abr 202412.0912.2211.8011.8111.8122,300
26 abr 202411.8512.2211.8312.1412.1485,400
25 abr 202411.8311.9611.6911.9511.9568,000
24 abr 202412.1512.1511.7011.9711.9762,500
23 abr 202412.9112.9812.2312.3212.3239,600
22 abr 202412.6412.9112.3012.4912.4953,400
19 abr 202412.0612.7412.0512.7212.7256,900
18 abr 202412.0112.1612.0112.1212.1251,100
17 abr 202412.2012.2912.0312.0612.0627,800
16 abr 202412.1412.3512.0312.1612.1617,700
15 abr 202412.3412.5012.0312.2312.2357,400
12 abr 202412.4112.8012.3212.4012.4024,600
11 abr 202412.3612.5512.3212.5012.5033,000
10 abr 202412.7812.9912.4012.4612.4668,000
09 abr 202413.0913.1012.8213.0413.0436,800
08 abr 202413.0113.1713.0013.0313.0318,900
05 abr 202413.0913.1612.8912.9912.9913,700
04 abr 202413.1513.2913.0013.0813.0841,200
03 abr 202412.9913.1612.9813.0513.0520,800
02 abr 202412.9613.2812.8013.0913.0945,000
01 abr 202413.5413.6313.0213.1613.1656,600
28 mar 202413.5513.8313.5513.7413.7438,000
27 mar 202413.1813.5513.1813.4913.4922,100
26 mar 202413.3413.3612.9613.0613.0630,200
25 mar 202413.2613.4913.2113.2113.2118,500
22 mar 202413.1913.3313.0713.2713.2739,000
21 mar 202413.4913.7012.9913.0813.08158,800
20 mar 202412.7613.5812.6913.3613.3634,200
19 mar 202412.6312.9212.6312.7812.7830,100
18 mar 202412.7512.8612.5112.5712.5739,900
15 mar 202412.4412.8812.4412.8112.81132,200
14 mar 202412.8312.8312.4812.5412.5460,500
13 mar 202413.0313.2612.7412.8812.8837,300
12 mar 202413.3313.3413.0613.0913.0915,800
11 mar 202413.2213.4613.1413.3613.3622,900
08 mar 202413.5213.5513.2113.2413.2424,600
07 mar 202413.1913.3813.1913.3613.3631,200
06 mar 202413.1413.3112.7913.0613.0622,500
05 mar 202412.7213.2212.7213.1013.1016,000
04 mar 202412.9513.1712.6612.7112.7128,900
01 mar 202413.3313.3312.8712.9512.9543,300
29 feb 202413.3813.6313.2213.4113.4143,500
28 feb 202413.1113.2813.1113.1413.1420,300
27 feb 202413.3713.3913.1913.2413.2426,000
26 feb 202413.3613.5013.2113.3013.3040,000
23 feb 202413.4913.5013.3213.3713.3749,700
22 feb 202413.6713.6813.3613.4613.46106,600
21 feb 202413.7513.7513.5413.6813.6826,300
20 feb 202413.7213.9313.6913.7513.7526,900
16 feb 202413.9113.9313.7013.7513.7527,700
15 feb 202413.8414.0513.7413.9813.9872,800
14 feb 202413.6713.7013.4013.6813.6879,300
13 feb 202413.5413.6413.2113.5213.52102,300
12 feb 202413.5814.1513.5813.9813.9865,000
09 feb 202413.3913.7213.3513.6913.6942,800
08 feb 202413.2513.5312.9313.4813.4847,100
08 feb 20240.06 Dividendo
07 feb 202413.3813.4412.9913.3213.2677,600
06 feb 202413.2113.5613.1713.4213.3696,200
05 feb 202413.2613.2713.0313.2113.1544,000
02 feb 202413.3713.6113.3413.4213.3657,300
01 feb 202413.7213.8313.2513.5713.5164,400
31 ene 202414.6014.6013.7113.7413.6848,900
30 ene 202414.5814.7814.5114.7314.66111,900
29 ene 202414.6614.6914.3814.5514.48136,200
26 ene 202414.5914.7214.4514.5014.4358,600
25 ene 202414.4514.4814.0514.4514.3852,500
24 ene 202414.6514.6514.3614.4514.3836,000
23 ene 202414.6614.6614.2814.4714.4055,000
22 ene 202413.9914.6013.7614.5514.48103,600
19 ene 202413.7813.8513.5613.8313.7742,900
18 ene 202413.6314.3313.5413.6613.6029,600
17 ene 202413.4113.6113.1013.6113.5539,200
16 ene 202413.7913.9013.5813.6213.5630,200
12 ene 202414.2014.2013.8013.9513.8977,600
11 ene 202414.0214.2413.8714.1814.1250,800
10 ene 202413.7714.0413.7014.0313.9745,500
09 ene 202413.8913.9113.7113.8013.7438,600
08 ene 202413.8914.0513.6213.9713.9136,500
05 ene 202413.9514.0213.6513.8413.78224,500
04 ene 202414.1314.3313.9614.0213.9649,000
03 ene 202414.6714.6714.1214.1214.0655,400
02 ene 202414.5614.8814.5614.6714.6042,600
29 dic 202314.8714.8714.6914.7014.6332,100
28 dic 202314.9515.0414.8914.9514.8838,000
27 dic 202315.0015.0814.9515.0514.9845,100
26 dic 202314.9815.1714.8315.0014.9355,700
22 dic 202315.0015.0014.6714.8814.8149,100
21 dic 202314.5515.0014.4514.9914.92185,500
20 dic 202314.5514.8014.4314.4414.3771,300
19 dic 202314.5014.8814.3014.5014.43106,900
18 dic 202314.5014.5214.2314.4414.3746,600
15 dic 202314.1014.5013.8514.4214.36188,500
14 dic 202314.0914.6413.7514.0614.00100,400
13 dic 202313.6014.3713.5014.2514.19183,900
12 dic 202313.7513.9913.4713.5613.5032,300
11 dic 202313.5913.8513.4913.6613.6079,500
08 dic 202313.2513.6913.2513.5813.5299,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...