First Bank FRBA
NASDAQ · Vereinigte Staaten · Finanzen
$17,79+0,28 (+1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,79 | +1,60 % | $17,63 | $17,85 | $17,60 | 88,88K |
| 2026-10-01 | $17,51 | +1,57 % | $17,17 | $17,51 | $16,97 | 183,10K |
| 2026-09-30 | $17,24 | -1,26 % | $17,50 | $17,67 | $17,20 | 147,00K |
| 2026-09-29 | $17,46 | -1,24 % | $17,74 | $17,80 | $17,36 | 61,00K |
| 2026-09-28 | $17,68 | -0,67 % | $17,80 | $17,86 | $17,67 | 63,80K |
| 2026-09-25 | $17,80 | +1,19 % | $17,61 | $17,84 | $17,57 | 68,10K |
| 2026-09-24 | $17,59 | +0,46 % | $17,51 | $17,64 | $17,35 | 75,10K |
| 2026-09-23 | $17,51 | -1,30 % | $17,68 | $17,73 | $17,45 | 82,20K |
| 2026-09-22 | $17,74 | +0,17 % | $17,85 | $18,06 | $17,60 | 67,60K |
| 2026-09-21 | $17,71 | -0,39 % | $17,79 | $17,82 | $17,68 | 54,80K |
| 2026-09-18 | $17,78 | -0,06 % | $17,65 | $17,82 | $17,44 | 172,30K |
| 2026-09-17 | $17,79 | -0,11 % | $17,98 | $17,98 | $17,71 | 61,60K |
| 2026-09-16 | $17,81 | -0,84 % | $17,99 | $17,99 | $17,55 | 85,20K |
| 2026-09-15 | $17,96 | -0,17 % | $18,01 | $18,09 | $17,33 | 90,20K |
| 2026-09-14 | $17,99 | +0,33 % | $17,96 | $18,17 | $17,88 | 100,70K |
| 2026-09-11 | $17,93 | -0,11 % | $18,09 | $18,20 | $17,75 | 109,90K |
| 2026-09-10 | $17,95 | +0,96 % | $17,78 | $17,99 | $17,68 | 93,30K |
| 2026-09-09 | $17,78 | -1,06 % | $17,82 | $18,05 | $17,72 | 72,00K |
| 2026-09-08 | $17,97 | -2,07 % | $18,26 | $18,40 | $17,92 | 54,00K |
| 2026-09-04 | $18,35 | +1,10 % | $18,03 | $18,35 | $18,03 | 76,90K |
| 2026-09-03 | $18,15 | +1,23 % | $18,10 | $18,32 | $17,90 | 89,50K |
| 2026-09-02 | $17,93 | +1,30 % | $17,77 | $18,07 | $17,66 | 119,60K |
| 2026-09-01 | $17,70 | -0,56 % | $17,76 | $18,00 | $17,58 | 77,60K |
| 2026-08-31 | $17,80 | -0,50 % | $17,83 | $17,83 | $17,48 | 80,20K |
| 2026-08-28 | $17,89 | +0,17 % | $17,84 | $18,09 | $17,84 | 78,30K |
| 2026-08-27 | $17,86 | -0,33 % | $17,63 | $17,94 | $17,09 | 65,90K |
| 2026-08-26 | $17,92 | -0,28 % | $17,99 | $18,18 | $17,72 | 67,90K |
| 2026-08-25 | $17,97 | -0,94 % | $18,21 | $18,31 | $17,86 | 48,40K |
| 2026-08-24 | $18,14 | -0,38 % | $18,24 | $18,58 | $17,90 | 109,60K |
| 2026-08-21 | $18,21 | +0,17 % | $18,22 | $18,86 | $17,98 | 181,30K |
| 2026-08-20 | $18,18 | +0,33 % | $18,11 | $18,21 | $17,87 | 76,60K |
| 2026-08-19 | $18,12 | -3,57 % | $18,87 | $19,15 | $18,09 | 100,40K |
| 2026-08-18 | $18,79 | -0,90 % | $18,98 | $19,33 | $18,70 | 162,30K |
| 2026-08-17 | $18,96 | -0,32 % | $18,90 | $19,09 | $18,85 | 117,80K |
| 2026-08-14 | $19,02 | +0,05 % | $18,98 | $19,15 | $18,82 | 186,20K |
| 2026-08-13 | $19,01 | +0,32 % | $19,09 | $19,18 | $18,91 | 146,70K |
| 2026-08-12 | $18,95 | +1,01 % | $18,83 | $18,97 | $18,79 | 84,10K |
| 2026-08-11 | $18,76 | +1,19 % | $18,61 | $18,85 | $18,40 | 89,20K |
| 2026-08-10 | $18,54 | -0,48 % | $18,57 | $18,69 | $18,32 | 75,80K |
| 2026-08-07 | $18,63 | -0,85 % | $18,71 | $18,73 | $18,22 | 105,50K |
| 2026-08-06 | $18,79 | +0,64 % | $18,77 | $18,79 | $18,55 | 88,50K |
| 2026-08-05 | $18,67 | -0,11 % | $18,59 | $18,73 | $17,83 | 128,90K |
| 2026-08-04 | $18,69 | -0,64 % | $18,79 | $18,89 | $18,45 | 155,00K |
| 2026-08-03 | $18,81 | +1,51 % | $18,81 | $18,91 | $18,52 | 95,50K |
| 2026-07-31 | $18,53 | +0,60 % | $18,39 | $18,59 | $18,12 | 95,30K |
| 2026-07-30 | $18,42 | -1,76 % | $18,73 | $18,83 | $18,36 | 89,40K |
| 2026-07-29 | $18,75 | -0,64 % | $18,89 | $18,89 | $18,47 | 109,40K |
| 2026-07-28 | $18,87 | +1,29 % | $18,69 | $19,09 | $18,69 | 216,00K |
| 2026-07-27 | $18,63 | +3,62 % | $18,13 | $18,75 | $18,06 | 132,60K |
| 2026-07-24 | $17,98 | +2,80 % | $17,63 | $18,24 | $16,75 | 111,10K |
| 2026-07-23 | $17,49 | +0,52 % | $17,17 | $17,57 | $16,97 | 84,40K |
| 2026-07-22 | $17,40 | -1,19 % | $17,55 | $17,55 | $17,01 | 72,30K |
| 2026-07-21 | $17,61 | -0,23 % | $17,52 | $17,64 | $17,38 | 73,60K |
| 2026-07-20 | $17,65 | -1,18 % | $17,84 | $18,06 | $17,45 | 61,30K |
| 2026-07-17 | $17,86 | -2,08 % | $18,16 | $18,45 | $17,78 | 83,00K |
| 2026-07-16 | $18,24 | +3,75 % | $17,58 | $18,35 | $17,56 | 92,40K |
| 2026-07-15 | $17,58 | +1,74 % | $17,31 | $17,74 | $17,31 | 40,40K |
| 2026-07-14 | $17,28 | -1,37 % | $17,55 | $17,69 | $17,16 | 74,60K |
| 2026-07-13 | $17,52 | +1,51 % | $17,30 | $17,59 | $17,23 | 74,10K |
| 2026-07-10 | $17,26 | 0,00 % | $17,24 | $17,44 | $17,02 | 61,10K |
| 2026-07-09 | $17,26 | +0,29 % | $17,13 | $17,46 | $17,13 | 60,60K |
| 2026-07-08 | $17,21 | -1,54 % | $17,45 | $17,47 | $16,92 | 157,80K |
| 2026-07-07 | $17,48 | -0,23 % | $17,35 | $17,62 | $17,35 | 63,50K |
| 2026-07-06 | $17,52 | -0,62 % | $17,70 | $17,72 | $17,36 | 56,50K |
| 2026-07-02 | $17,63 | -2,00 % | $18,06 | $18,07 | $17,54 | 81,20K |
| 2026-07-01 | $17,99 | +1,47 % | $17,72 | $18,19 | $17,54 | 168,50K |
| 2026-06-30 | $17,73 | +1,55 % | $17,45 | $17,91 | $17,25 | 155,80K |
| 2026-06-29 | $17,46 | -0,17 % | $17,43 | $17,53 | $17,25 | 101,70K |
| 2026-06-26 | $17,49 | +2,34 % | $17,19 | $17,54 | $17,13 | 501,50K |
| 2026-06-25 | $17,09 | -0,35 % | $17,15 | $17,26 | $16,80 | 84,80K |
| 2026-06-24 | $17,15 | +1,96 % | $16,86 | $17,28 | $16,85 | 108,50K |
| 2026-06-23 | $16,82 | +2,62 % | $16,49 | $16,91 | $16,48 | 69,40K |
| 2026-06-22 | $16,39 | -1,68 % | $16,64 | $16,85 | $16,38 | 99,20K |
| 2026-06-18 | $16,67 | +1,28 % | $16,60 | $16,89 | $16,30 | 174,10K |
| 2026-06-17 | $16,46 | -1,85 % | $16,73 | $16,79 | $16,21 | 113,50K |
| 2026-06-16 | $16,77 | +2,57 % | $16,57 | $16,80 | $16,45 | 125,00K |
| 2026-06-15 | $16,35 | -1,21 % | $16,62 | $16,80 | $16,26 | 82,80K |
| 2026-06-12 | $16,55 | +1,22 % | $16,42 | $16,65 | $16,27 | 54,80K |
| 2026-06-11 | $16,35 | -0,49 % | $16,51 | $16,61 | $16,11 | 83,60K |
| 2026-06-10 | $16,43 | +1,42 % | $16,34 | $16,67 | $16,16 | 100,30K |
| 2026-06-09 | $16,20 | +1,89 % | $15,96 | $16,32 | $15,85 | 60,50K |
| 2026-06-08 | $15,90 | -0,50 % | $15,91 | $16,28 | $15,87 | 59,90K |
| 2026-06-05 | $15,98 | +2,30 % | $15,62 | $16,10 | $15,62 | 54,50K |
| 2026-06-04 | $15,62 | +1,83 % | $15,63 | $15,82 | $15,49 | 77,00K |
| 2026-06-03 | $15,34 | -2,91 % | $15,67 | $15,68 | $15,26 | 69,40K |
| 2026-06-02 | $15,80 | +1,67 % | $15,44 | $15,80 | $15,44 | 46,70K |
| 2026-06-01 | $15,54 | -0,64 % | $15,58 | $15,60 | $15,29 | 64,80K |
| 2026-05-29 | $15,64 | -0,70 % | $15,70 | $15,98 | $15,57 | 63,10K |
| 2026-05-28 | $15,75 | +0,51 % | $15,62 | $15,81 | $15,32 | 44,20K |
| 2026-05-27 | $15,67 | -0,19 % | $15,79 | $15,96 | $15,43 | 34,20K |