Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
19.70
-0.11 (-0.56%)
Nov 6, 2026, 4:00 PM EST - Market closed

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202619.6819.7619.6219.7019.70-0.56%115,157
Nov 5, 202620.5421.2919.8119.9319.81-2.97%198,837
Nov 4, 202620.2921.1220.2920.5420.422.29%204,773
Nov 3, 202620.1120.2019.7720.0819.96-125,063
Nov 2, 202619.6120.1619.5120.0819.963.40%80,179
Oct 30, 202619.5719.7519.2919.4219.30-0.10%98,005
Oct 29, 202619.6019.8219.3819.4419.320.47%93,692
Oct 28, 202619.4219.5419.1819.3519.23-0.05%150,201
Oct 27, 202619.5619.6419.2719.3619.24-0.62%107,620
Oct 26, 202619.3919.9519.2519.4819.360.46%299,579
Oct 23, 202618.5519.5018.5519.3919.274.53%189,191
Oct 22, 202617.6418.6717.6418.5518.444.33%118,608
Oct 21, 202617.9817.9817.6217.7817.67-0.95%92,777
Oct 20, 202617.7718.2517.7717.9517.841.13%64,224
Oct 19, 202617.8217.8917.6717.7517.64-0.28%127,942
Oct 16, 202617.6118.0617.6117.8017.690.39%108,598
Oct 15, 202617.6917.8017.5917.7317.620.80%103,324
Oct 14, 202617.4017.6717.2117.5917.48-0.17%116,818
Oct 13, 202617.7317.9617.4917.6217.51-0.28%105,782
Oct 12, 202617.4517.7517.4417.6717.561.09%91,108
Oct 9, 202617.6217.7017.4617.4817.37-1.24%48,430
Oct 8, 202617.6117.7517.4917.7017.590.85%77,443
Oct 7, 202617.4417.7217.2517.5517.44-0.57%65,307
Oct 6, 202617.7617.8817.6517.6517.54-0.23%63,101
Oct 5, 202617.8818.0517.5917.6917.58-0.56%117,869
Oct 2, 202617.6317.8517.6017.7917.681.60%88,879
Oct 1, 202617.1717.5116.9717.5117.401.57%183,123
Sep 30, 202617.5017.6717.2017.2417.14-1.26%146,959
Sep 29, 202617.7417.8017.3617.4617.35-1.24%60,968
Sep 28, 202617.8017.8617.6717.6817.57-0.67%63,751
Sep 25, 202617.6117.8417.5717.8017.691.19%68,099
Sep 24, 202617.5117.6417.3517.5917.480.46%75,069
Sep 23, 202617.6817.7317.4517.5117.40-1.30%82,198
Sep 22, 202617.8518.0617.6017.7417.630.17%67,562
Sep 21, 202617.7917.8217.6817.7117.60-0.39%54,815
Sep 18, 202617.6517.8217.4417.7817.67-0.06%172,292
Sep 17, 202617.9817.9817.7117.7917.68-0.11%61,604
Sep 16, 202617.9917.9917.5517.8117.70-0.84%85,221
Sep 15, 202618.0118.0917.3317.9617.85-0.17%90,177
Sep 14, 202617.9618.1717.8817.9917.880.33%100,706
Sep 11, 202618.0918.2017.7517.9317.82-0.11%110,084
Sep 10, 202617.7817.9917.6817.9517.840.96%93,308
Sep 9, 202617.8218.0517.7217.7817.67-1.06%74,008
Sep 8, 202618.2618.4017.9217.9717.86-2.07%53,990
Sep 4, 202618.0318.3518.0318.3518.241.10%76,934
Sep 3, 202618.1018.3217.9018.1518.041.23%89,547
Sep 2, 202617.7718.0717.6617.9317.821.30%119,638
Sep 1, 202617.7618.0017.5817.7017.59-0.56%77,583
Aug 31, 202617.8317.8317.4817.8017.69-0.50%80,179
Aug 28, 202617.8418.0917.8417.8917.780.17%78,290