首頁 / 個股資料 / 相關公司 / ETF成分股
First Bank
〈FRBA〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
OFG OFG 11/21 44.4100 0.9700 2.23 211,704 15
BZH Beazer Homes USA 11/21 33.0300 0.3700 1.13 209,922 15
CAC Camden National 11/21 46.7550 0.4450 0.96 39,395 15
WNC Wabash National 11/21 18.9100 0.4700 2.55 323,233 15
HVT Haverty Furniture 11/21 23.1300 0.5300 2.35 174,270 15
BV BrightView Holdings 11/21 16.6600 0.9200 5.84 879,135 15
RM Regional Management Corp. 11/21 29.7000 0.0400 0.13 13,839 15
TRST TrustCo Bank Corp NY 11/21 36.7700 0.4800 1.32 71,721 15
PFIS Peoples Financial Services 11/21 54.8500 2.1600 4.10 57,232 15
SMBK SmartFinancial 11/21 36.0500 0.3800 1.07 42,014 15
CNOB ConnectOne 11/21 27.2500 0.6700 2.52 133,131 15
RBB RBB Bancorp 11/21 24.1900 0.4200 1.77 30,556 15
HSII Heidrick & Struggles 11/21 46.5900 1.6000 3.56 139,016 15
NX Quanex Building Products 11/21 30.0700 0.3500 1.18 251,292 15
ASIX AdvanSix 11/21 31.1300 1.2200 4.08 159,833 15
SCSC ScanSource, Inc. 11/21 49.8900 0.7500 1.53 126,244 15
THR Thermon Group Holdings Inc. 11/21 31.1800 0.3400 1.10 211,472 14
CRMT America's Car-Mart 11/21 43.0700 1.3200 3.16 132,956 14
GNTY Guaranty Bancshares 11/21 36.7700 0.7100 1.97 14,840 14
FNLC The First Bancorp, Inc. 11/21 28.6000 0.5500 1.96 11,081 14
INVA Innoviva 11/21 19.0600 -0.0900 -0.47 655,846 14
HSTM HealthStream 11/21 31.8200 0.5200 1.66 134,542 14
TIPT Tiptree 11/21 21.3500 -0.1100 -0.51 67,398 14
WSBC WesBanco 11/21 36.0600 0.9800 2.79 289,109 14
IMKTA Ingles Markets 11/21 70.3300 0.8700 1.25 64,538 14
STC Stewart Information 11/21 73.7900 1.4400 1.99 110,928 14
UVSP Univest Financial 11/21 30.9200 0.4700 1.54 80,958 14
SXC SunCoke Energy Inc. 11/21 12.6200 0.0500 0.40 605,760 14
GDEN Golden Entertainment 11/21 33.6900 -0.3700 -1.09 342,822 14
HTLF Heartland Financial USA 11/21 66.3000 1.5000 2.31 118,592 14
ENVA Enova International 11/21 102.0200 2.1500 2.15 148,050 14
BELFB Bel Fuse - Class B Common Stock 11/21 77.1500 1.8200 2.42 59,970 14
WMK Weis Markets 11/21 70.7500 0.6400 0.91 44,496 14
PEBO Peoples Bancorp 11/21 35.2300 0.4400 1.26 108,528 14
LOCO El Pollo Loco 11/21 12.0900 0.1100 0.92 86,716 14
DCOM Dime Community Bancshares 11/21 35.0000 0.3100 0.89 529,339 14
PFS Provident Financial Services 11/21 20.8500 0.1400 0.68 480,133 14
AMAL Amalgamated Financial 11/21 36.0200 0.4700 1.32 218,553 14
LILAK Liberty Latin America - Class C Common Stock 11/21 6.9700 -0.0100 -0.14 675,041 14
KRNY Kearny Financial 11/21 8.1900 0.1200 1.49 225,163 14
MOFG MidWestOne 11/21 32.7500 0.6000 1.87 58,807 14
UFCS United Fire Group 11/21 29.7500 2.2000 7.99 229,171 14
KOP Koppers Holdings Inc. 11/21 37.7800 0.2400 0.64 127,838 14
ATNI ATN International 11/21 20.3000 0.3000 1.50 141,120 14
TITN Titan Machinery 11/21 14.4700 0.4200 2.99 243,355 14
TCBK TriCo Bancshares 11/21 47.4300 0.9100 1.96 130,484 14
CTBI Community Trust Bancorp 11/21 58.6500 0.9700 1.68 38,041 14
CAL Caleres 11/21 30.4600 0.7100 2.39 401,100 14
PLAB Photronics 11/21 24.4400 0.3400 1.41 331,808 14
HZO MarineMax 11/21 29.7100 0.7500 2.59 121,550 14
AROW Arrow Financial 11/21 32.7000 0.3100 0.96 41,480 14
AMWD American Woodmark 11/21 94.7400 -0.1900 -0.20 322,432 14
FFIC Flushing Financial 11/21 17.4200 0.3500 2.05 138,880 14
HMN Horace Mann Educators Corp. 11/21 40.9300 0.5500 1.36 154,721 14
ECPG Encore Capital Group Inc 11/21 48.0400 0.4400 0.92 115,425 14
WAFD WaFd 11/21 36.3500 0.4300 1.20 303,511 14
VSEC VSE 11/21 114.2600 -0.5500 -0.48 149,519 14
DNOW DNOW 11/21 14.7100 0.0600 0.41 504,709 14
MLR Miller Industries 11/21 67.2500 0.4200 0.63 75,066 14
MCB Metropolitan Bank 11/21 63.1500 0.5900 0.94 84,819 14
QCRH QCR Holdings 11/21 90.9400 1.6300 1.83 40,338 14
ZUMZ Zumiez Inc. 11/21 22.0000 0.5300 2.47 215,876 14
REX Rex American Resources Corp. 11/21 45.5400 0.7400 1.65 91,193 14
FPI Farmland Partners 11/21 12.3500 -0.0600 -0.48 1,557,483 14
AVNS Avanos Medical 11/21 18.0200 0.1500 0.84 312,551 14
SKYW SkyWest 11/21 109.5600 0.5800 0.53 236,454 14
SPTN SpartanNash 11/21 18.5800 0.4100 2.26 206,978 14
VNDA Vanda Pharmaceuticals 11/21 4.9400 0.0400 0.82 344,865 14
AOSL Alpha and Omega Semiconductor 11/21 40.4000 10.0100 32.94 1,788,031 14
HBCP Home Bancorp 11/21 48.9100 0.8300 1.73 12,895 14
REVG REV Group 11/21 29.8200 0.6100 2.09 279,249 14
TILE Interface 11/21 25.2100 -0.2600 -1.02 306,577 14
CARE Carter Bankshares 11/21 18.8400 0.1500 0.80 61,684 14
KE Kimball Electronics 11/21 19.5500 0.4400 2.30 82,848 14
SCS Steelcase 11/21 13.0400 -0.0300 -0.23 738,666 14
ACCO Acco Brands Corporation 11/21 5.6700 0.0200 0.35 376,288 14
CMRE Costamare 11/21 14.0600 -0.3800 -2.63 312,529 14
RBCAA Republic Bancorp, Inc. 11/21 76.0100 1.1700 1.56 14,999 14
HONE HarborOne Bancorp 11/21 12.9600 0 0 311,926 14
DAKT Daktronics 11/21 14.3400 -0.0100 -0.07 287,547 14
MSBI Midland States Bancorp 11/21 26.7700 0.5200 1.98 72,445 14
SFST Southern First Bancshares 11/21 43.2800 0.2400 0.56 16,264 14
CEIX CONSOL Energy 11/21 132.6400 6.6300 5.26 558,258 14
SFL SFL Corporation 11/21 10.8900 0.2500 2.35 1,010,347 14
DGICA Donegal Group - Class A Common Stock 11/21 15.9400 0.0400 0.25 105,219 14
AMBC Ambac Financial Group, Inc. 11/21 12.3100 -0.0700 -0.57 409,595 14
FFWM First Foundation 11/21 7.7600 0.1300 1.70 297,292 14
CCRN Cross Country Healthcare 11/21 10.3800 0.1700 1.67 252,658 14
FCBC First Community Bankshares 11/21 45.7600 0.5500 1.22 31,595 13
MEI Methode Electronics 11/21 9.7200 0.6900 7.64 325,909 13
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/21 22.5900 0.3100 1.39 75,403 13
SHBI Shore Bancshares 11/21 16.1700 0.1600 1.00 53,482 13
FMBH First Mid Bancshares 11/21 42.0100 0.6400 1.55 48,153 13
MBIN Merchants Bancorp 11/21 39.4000 1.2100 3.17 232,336 13
BWB Bridgewater Bancshares 11/21 15.0000 0.1600 1.08 100,606 13
HFWA Heritage Financial 11/21 25.7900 0.3000 1.18 142,851 13
DAN Dana 11/21 8.2800 0.3200 4.02 3,266,209 13
HOPE Hope Bancorp 11/21 13.5000 0.1300 0.97 516,754 13
EFC Ellington Financial 11/21 12.4000 0.1100 0.90 536,868 13
PFC Premier Financial 11/21 28.2600 0.7600 2.76 128,734 13
AGM Federal Agricultural Mortgage - Class C 11/21 203.8400 2.0700 1.03 45,634 13
CCB Coastal Financial 11/21 75.3300 0.5400 0.72 72,594 13
KELYA Kelly Services - Class A Common Stock 11/21 13.9200 -0.0400 -0.29 474,200 13
LZB La-Z-Boy 11/21 43.4000 0.6100 1.43 439,376 13
DGII Digi International 11/21 31.4800 -0.0700 -0.22 283,607 13
NR Newpark Resources 11/21 7.7700 0.3700 5.00 811,591 13
SAH Sonic Automotive 11/21 63.2000 1.5200 2.46 158,433 13
NHC National Healthcare 11/21 125.8500 2.5100 2.04 43,451 13
ODC Oil-Dri 11/21 69.6500 0.8300 1.21 14,807 13
CLW Clearwater Paper Corp. 11/21 26.7100 0.6800 2.61 346,629 13
GIII G-III Apparel Group 11/21 29.2200 0.6600 2.31 450,864 13
BANR Banner 11/21 73.1800 0.9400 1.30 147,522 13
WD Walker & Dunlop Inc. 11/21 106.8100 1.0900 1.03 98,554 13
FISI Financial Institutions 11/21 27.4600 1.0800 4.09 49,492 13
CSV Carriage Services 11/21 38.9600 0.7100 1.86 67,362 13
AGX Argan 11/21 154.0800 7.2100 4.91 253,410 13
MBWM Mercantile Bank 11/21 49.0400 0.7100 1.47 41,566 13
LNN Lindsay 11/21 130.7200 2.6700 2.09 82,519 13
ANGO AngioDynamics 11/21 6.9500 0.2100 3.12 327,974 13
FSBW FS Bancorp 11/21 46.1100 0.1200 0.26 10,709 13
FBMS First Bancshares 11/21 36.8900 1.0000 2.79 102,693 13
BFST Business First Bancshares 11/21 27.9500 0.2800 1.01 70,686 13
WSFS WSFS Financial 11/21 58.7100 1.2100 2.10 326,065 13
BY Byline Bancorp 11/21 31.3300 0.4000 1.29 140,283 13
ITIC Investors Title 11/21 281.6000 3.9600 1.43 16,170 13
MATX Matson, Inc. 11/21 152.6400 0.8800 0.58 196,543 13
FDP Fresh Del Monte Produce 11/21 33.6000 -0.2600 -0.77 198,899 13
FBNC First Bancorp 11/21 46.6900 1.7200 3.82 325,737 13
MPB Mid Penn Bancorp 11/21 31.6500 0.2000 0.64 55,825 13
FOR Forestar Group 11/21 28.7700 -0.1400 -0.48 135,816 13
RYI Ryerson Holding 11/21 24.7800 0.3900 1.60 131,448 13
WINA Winmark Corporation 11/21 399.6200 4.1900 1.06 12,400 13
PGC Peapack-Gladstone Financial Corporation 11/21 35.7600 -1.0000 -2.72 325,857 13
RES RPC 11/21 6.1500 0.1800 3.02 1,122,551 13
MOV Movado Group 11/21 19.0700 0.3200 1.71 106,366 13
CLFD Clearfield 11/21 30.0600 0.8800 3.02 134,139 13
FBK FB Financial 11/21 55.1200 0.7800 1.44 116,401 13
GCO Genesco 11/21 28.9500 0.0900 0.31 84,946 13
NNI Nelnet, Inc. 11/21 105.9200 0.5700 0.54 46,554 13
VLGEA Village Super Market 11/21 31.9200 0.9200 2.97 13,141 13
MRC MRC Global 11/21 13.9900 0.2400 1.75 459,440 13
BCML BayCom 11/21 27.5800 0.4400 1.62 20,801 13
CCNE CNB Financial 11/21 27.5800 0.1400 0.51 63,096 13
SCHL Scholastic Corporation 11/21 25.3000 0.5000 2.02 151,645 13
INBK First Internet 11/21 40.7500 1.2500 3.16 26,522 13
TWI Titan 11/21 7.0900 0.3100 4.57 492,590 13
EPC Edgewell Personal Care 11/21 35.0100 0.3200 0.92 298,863 13
PLPC Preformed Line Products 11/21 136.2000 1.2500 0.93 15,760 13
NTCT NetScout Systems 11/21 21.5600 0.3100 1.46 389,610 13
VIAV Viavi Solutions 11/21 9.9000 0.0800 0.81 1,389,315 13
GOOD Gladstone Commercial Corporation 11/21 17.0300 0.2300 1.37 244,174 13
TRC Tejon Ranch 11/21 15.6300 -0.0300 -0.19 107,036 13
CTO CTO Realty Growth 11/21 19.6600 0.1900 0.98 273,976 13
IIIN Insteel Industries 11/21 30.1100 0.3400 1.14 97,229 13
CIVB Civista Bancshares 11/21 22.5400 0.1800 0.81 28,916 13
ITRI Itron 11/21 116.3700 2.2600 1.98 572,020 13
LPG Dorian LPG Ltd. 11/21 25.2100 -0.4900 -1.91 1,181,176 13
ATSG Air Transport Services Group 11/21 21.9600 -0.0300 -0.14 410,358 13
MCBS Metrocity Bankshares 11/21 34.3200 0.8900 2.66 37,785 13
PKE Park Aerospace 11/21 15.0300 0.2400 1.62 48,203 13
AWR American States Water Company 11/21 84.0500 -0.3500 -0.41 344,346 13
TCMD Tactile Systems Technology 11/21 15.9400 0.3800 2.44 257,918 13
HY Hyster-Yale 11/21 55.4200 1.2000 2.21 66,001 13
NMRK Newmark Group 11/21 14.9600 0.2200 1.49 1,011,761 13
AROC Archrock 11/21 25.7400 1.4200 5.84 1,404,070 13
HBNC Horizon Bancorp 11/21 18.2800 0.2100 1.16 239,638 13
DX Dynex Capital Inc. 11/21 12.4900 0.0800 0.64 2,884,276 13
HTLD Heartland Express 11/21 12.2200 0.0300 0.25 301,535 13
TPB Turning Point 11/21 61.8400 -0.4700 -0.75 188,278 13
FFBC First Financial Bancorp. 11/21 29.3600 0.6900 2.41 491,713 13
HRTG Heritage Insurance 11/21 12.3000 0.1300 1.07 165,589 13
UNTY Unity Bancorp, Inc. 11/21 45.8800 0.9500 2.11 17,145 13
TSBK Timberland Bancorp, Inc. 11/21 33.0500 0.6700 2.07 13,441 13
TBI TrueBlue 11/21 7.0300 0.1700 2.48 121,885 13
HTBI HomeTrust Bancshares 11/21 37.4400 0.4000 1.08 39,579 13
BDC Belden 11/21 120.6400 1.9600 1.65 190,422 13
MHO M/I Homes 11/21 156.1900 1.5800 1.02 165,881 13
LADR Ladder Capital Corp 11/21 11.7500 0.1400 1.21 345,033 13
THFF First Financial 11/21 48.9200 0.7300 1.51 33,096 13
FRPH FRP Holdings 11/21 31.7000 0.2700 0.86 73,808 13
IBCP Independent Bank 11/21 37.7200 0.6500 1.75 59,494 13
RC Ready Capital 11/21 7.2500 0.0500 0.69 1,757,553 13
HTBK Heritage Commerce 11/21 10.7100 0.1900 1.81 330,604 13
OIS Oil States International, Inc 11/21 5.4400 0.0800 1.49 474,027 13
SMBC Southern Missouri Bancorp, Inc. 11/21 65.2600 0.7000 1.08 25,073 13
NMIH NMI Holdings Inc 11/21 38.2700 0.3500 0.92 541,710 13
GTN Gray Television 11/21 4.3600 0.1500 3.56 2,348,899 13
STBA S&T Bancorp, Inc. 11/21 42.5200 0.5600 1.33 121,882 13
TNK Teekay Tankers 11/21 41.8600 -0.8700 -2.04 506,172 13
NPK National Presto Industries Inc. 11/21 76.5200 0.9700 1.28 35,959 13
EGBN Eagle Bancorp 11/21 28.7500 0.4900 1.73 143,254 13
IBTX Independent Bank Group 11/21 64.6700 1.6100 2.55 237,549 13
OSUR OraSure Technologies 11/21 3.8500 0.0400 1.05 883,849 13
EPRT Essential Properties Realty Trust 11/21 33.5000 -0.0600 -0.18 1,006,517 13
ORRF Orrstown Financial Services 11/21 39.9500 0.3700 0.93 83,237 13
KALU Kaiser Aluminum 11/21 81.1800 0.9400 1.17 98,865 13
VSTO Vista Outdoor 11/21 44.2500 0.1000 0.23 433,217 13
TOWN TowneBank 11/21 35.3100 0.4000 1.15 181,745 13
IBOC International Bancshares 11/21 71.6600 1.7600 2.52 152,692 13
BKD Brookdale Senior Living 11/21 5.3300 0.1100 2.11 1,203,685 13
VREX Varex Imaging 11/21 16.5100 1.0900 7.07 1,193,474 13
BHE Benchmark Electronics 11/21 47.6500 0.6100 1.30 275,895 13
GLRE Greenlight Capital Re 11/21 15.0000 0.2800 1.90 85,438 13
XHR Xenia Hotels & Resorts 11/21 15.0200 0.2600 1.76 566,914 13
APOG Apogee Enterprises 11/21 82.1100 0.8100 1.00 88,518 13
UMH UMH Properties 11/21 19.2900 0.1400 0.73 279,646 13
FLIC First of Long Island 11/21 14.0300 0.4600 3.39 88,486 13
BMRC Bank of Marin 11/21 25.7050 0.1550 0.61 54,328 13
ATEN A10 Networks 11/21 16.5600 0.0800 0.49 755,871 13
EQBK Equity Bancshares 11/21 47.6200 1.0600 2.28 30,119 13
PRIM Primoris Services 11/21 83.2600 2.8400 3.53 580,613 13
CPF Central Pacific Financial Corp. 11/21 31.3700 0.7200 2.35 183,110 13
OLP One Liberty Properties, Inc. 11/21 28.5900 0.1300 0.46 32,618 13
ACRE Ares Commercial Real Estate Corp. 11/21 7.1600 0.0600 0.85 475,050 13
GCI Gannett 11/21 5.1500 0.1500 3.00 990,310 13
SPFI South Plains Financial 11/21 38.3200 0.4300 1.13 31,535 13
IDT IDT 11/21 50.2200 0.7700 1.56 71,468 13
WTTR Select Water Solutions 11/21 14.5800 0.3800 2.68 909,972 13
BHB Bar Harbor Bank 11/21 35.4000 0.5100 1.46 30,231 13
RMAX RE/MAX 11/21 11.6100 0.3200 2.83 146,054 13
CUBI Customers Bancorp 11/21 55.2800 1.3700 2.54 329,950 13
DCO Ducommun 11/21 65.1500 0.0200 0.03 114,255 13
GMRE Global Medical REIT 11/21 8.7300 0.0900 1.04 266,206 13
HAFC Hanmi Financial 11/21 25.7500 0.4000 1.58 124,841 13
ALGT Allegiant Travel 11/21 75.1700 2.4700 3.40 315,412 13
PBH Prestige Consumer Healthcare 11/21 84.1400 1.4700 1.78 303,877 13
RLGT Radiant Logistics 11/21 7.2200 0.1200 1.69 113,617 13
SCVL Shoe Carnival, Inc. 11/21 33.8500 0.3700 1.11 623,435 13
CCBG Capital City Bank Group 11/21 38.4400 0.0900 0.23 36,716 13
WSR Whitestone REIT 11/21 14.6600 0.2300 1.59 183,378 13
CMCO Columbus Mckinnon 11/21 37.1400 1.1350 3.15 177,839 13
WASH Washington Trust Bancorp, Inc. 11/21 36.6000 0.2000 0.55 131,536 13
GBX Greenbrier Companies 11/21 65.9500 1.6100 2.50 320,211 13
CRAI CRA International 11/21 189.3800 -3.2400 -1.68 41,007 13
FRME First Merchants 11/21 43.4000 0.6800 1.59 173,143 13
OFIX Orthofix Medical 11/21 18.6800 -0.1900 -1.01 315,304 13
CASH Pathward Financial 11/21 80.7800 1.2600 1.58 136,448 13
GSBC Great Southern Bancorp 11/21 62.6200 0.8300 1.34 23,346 13
TRS TriMas 11/21 26.5900 0.2100 0.80 150,173 13
PLOW Douglas Dynamics 11/21 24.7700 0.2000 0.81 127,335 13
EBTC Enterprise Bancorp 11/21 36.4300 0.7500 2.10 15,843 13
GDOT Green Dot 11/21 10.2500 0.0200 0.20 504,072 13
NRIM Northrim BanCorp Inc 11/21 85.0800 3.2700 4.00 26,211 13
NCMI National CineMedia 11/21 6.8100 0.1200 1.79 396,524 13
WSBF Waterstone Financial, Inc. 11/21 15.3800 0.1300 0.85 36,784 13
HI Hillenbrand 11/21 32.9700 1.1300 3.55 399,995 13
CASS Cass Information Systems 11/21 44.3000 0.4000 0.91 30,154 13
PLUS ePlus 11/21 80.3300 -0.3900 -0.48 126,327 13
PEB Pebblebrook Hotel Trust 11/21 13.0000 0.6300 5.09 2,545,309 13
TK Teekay 11/21 7.9000 -0.1100 -1.37 1,466,583 13
EBF Ennis Inc. 11/21 20.7600 0.0800 0.39 224,048 13
CBNK Capital Bancorp 11/21 28.2700 0.4800 1.73 21,994 13
GLDD Great Lakes Dredge & Dock 11/21 12.3200 0.1000 0.82 727,984 13
SENEA Seneca Foods Corp. CI A 11/21 71.9700 2.0100 2.87 25,351 13
GPOR Gulfport Energy 11/21 177.6900 3.0100 1.72 345,023 13
FBP First BanCorp. 11/21 21.0200 0.3300 1.59 1,020,806 13
YORW The York Water Company 11/21 35.4700 -0.0300 -0.08 50,658 13
WRLD World Acceptance Corporation 11/21 117.5700 0.8800 0.75 14,312 13
ALEX Alexander & Baldwin Holdings 11/21 19.3300 -0.1600 -0.82 260,587 13
KREF KKR Real Estate Finance Trust 11/21 11.5800 0.1200 1.05 356,738 13
ASC Ardmore Shipping 11/21 11.8900 -0.4300 -3.49 1,278,307 13
ZEUS Olympic Steel, Inc. 11/21 40.7600 0.2700 0.67 187,002 13
TPC Tutor Perini 11/21 28.6900 -0.1300 -0.45 418,265 13
BBSI Barrett Business Services 11/21 42.2300 -0.1200 -0.28 242,621 13