Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
18.63
-0.07 (-0.37%)
Aug 7, 2026, 4:00 PM EDT - Market closed

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202618.7118.7318.2218.6318.63-0.37%101,861
Aug 6, 202618.7718.7918.5518.7918.700.64%88,497
Aug 5, 202618.5918.7317.8318.6718.58-0.11%128,878
Aug 4, 202618.7918.8918.4518.6918.60-0.64%155,003
Aug 3, 202618.8118.9118.5218.8118.721.51%95,517
Jul 31, 202618.3918.5918.1218.5318.440.60%95,336
Jul 30, 202618.7318.8318.3618.4218.33-1.76%89,430
Jul 29, 202618.8918.8918.4718.7518.66-0.61%109,407
Jul 28, 202618.6919.0918.6918.8718.771.26%215,974
Jul 27, 202618.1318.7518.0618.6318.543.62%132,565
Jul 24, 202617.6318.2416.7517.9817.892.80%111,132
Jul 23, 202617.1717.5716.9717.4917.410.52%84,435
Jul 22, 202617.5517.5517.0117.4017.32-1.19%72,271
Jul 21, 202617.5217.6417.3817.6117.53-0.23%73,616
Jul 20, 202617.8418.0617.4517.6517.57-1.18%61,320
Jul 17, 202618.1618.4517.7817.8617.77-2.08%83,027
Jul 16, 202617.5818.3517.5618.2418.153.75%92,441
Jul 15, 202617.3117.7417.3117.5817.501.74%40,439
Jul 14, 202617.5517.6917.1617.2817.20-1.37%74,563
Jul 13, 202617.3017.5917.2317.5217.441.51%74,152
Jul 10, 202617.2417.4417.0217.2617.18-61,080
Jul 9, 202617.1317.4617.1317.2617.180.29%60,635
Jul 8, 202617.4517.4716.9217.2117.13-1.54%157,802
Jul 7, 202617.3517.6217.3517.4817.40-0.23%63,488
Jul 6, 202617.7017.7217.3617.5217.44-0.62%56,457
Jul 2, 202618.0618.0717.5417.6317.55-2.00%81,175
Jul 1, 202617.7218.1917.5417.9917.901.47%168,590
Jun 30, 202617.4517.9117.2517.7317.651.55%155,776
Jun 29, 202617.4317.5317.2517.4617.38-0.17%101,666
Jun 26, 202617.1917.5417.1317.4917.412.34%501,510
Jun 25, 202617.1517.2616.8017.0917.01-0.35%84,759
Jun 24, 202616.8617.2816.8517.1517.071.96%108,474
Jun 23, 202616.4916.9116.4816.8216.742.62%69,432
Jun 22, 202616.6416.8516.3816.3916.31-1.68%99,218
Jun 18, 202616.6016.8916.3016.6716.591.28%174,055
Jun 17, 202616.7316.7916.2116.4616.38-1.85%113,527
Jun 16, 202616.5716.8016.4516.7716.692.57%124,980
Jun 15, 202616.6216.8016.2616.3516.27-1.21%82,827
Jun 12, 202616.4216.6516.2716.5516.471.22%54,802
Jun 11, 202616.5116.6116.1116.3516.27-0.49%83,594
Jun 10, 202616.3416.6716.1616.4316.351.42%100,329
Jun 9, 202615.9616.3215.8516.2016.121.89%60,514
Jun 8, 202615.9116.2815.8715.9015.82-0.50%59,875
Jun 5, 202615.6216.1015.6215.9815.902.30%54,514
Jun 4, 202615.6315.8215.4915.6215.551.83%76,980
Jun 3, 202615.6715.6815.2615.3415.27-2.91%69,397
Jun 2, 202615.4415.8015.4415.8015.721.67%46,659
Jun 1, 202615.5815.6015.2915.5415.47-0.64%64,755
May 29, 202615.7015.9815.5715.6415.57-0.70%63,072
May 28, 202615.6215.8115.3215.7515.670.51%44,203