Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
14.70
+0.25 (1.73%)
Nov 21, 2024, 1:02 PM EST - Market open

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.4814.5214.3514.4514.45-0.55%33,082
Nov 19, 202414.4114.5314.3514.5314.530.48%23,968
Nov 18, 202414.6114.7114.4614.4614.46-1.70%32,120
Nov 15, 202414.9314.9514.6214.7114.71-0.88%30,680
Nov 14, 202415.0315.0314.6214.8414.84-0.60%44,503
Nov 13, 202415.3315.3414.9214.9314.93-1.32%48,506
Nov 12, 202414.9315.3714.9315.1315.131.27%51,695
Nov 11, 202415.1015.5814.9414.9414.94-0.40%68,351
Nov 8, 202415.0215.1814.4715.0015.000.33%32,754
Nov 7, 202415.3715.3714.8814.9514.89-2.99%52,272
Nov 6, 202415.5015.7515.1515.4115.357.39%182,626
Nov 5, 202413.8714.3913.7914.3514.293.46%36,576
Nov 4, 202413.9514.0513.4813.8713.82-0.93%50,624
Nov 1, 202414.3114.3413.9814.0013.94-1.13%44,291
Oct 31, 202414.4714.4914.1614.1614.10-1.67%32,952
Oct 30, 202414.1214.6014.1214.4014.341.41%26,184
Oct 29, 202414.2914.3514.1614.2014.14-1.32%23,614
Oct 28, 202414.0514.5814.0514.3914.332.86%26,676
Oct 25, 202414.2514.3113.9813.9913.93-1.69%29,214
Oct 24, 202414.2214.3013.7314.2314.17-4.94%65,515
Oct 23, 202414.7714.9714.6614.9714.910.74%26,762
Oct 22, 202414.7814.9614.7214.8614.80-0.07%17,533
Oct 21, 202415.2515.4914.8414.8714.81-3.38%24,402
Oct 18, 202415.8215.8215.3615.3915.33-2.53%28,922
Oct 17, 202415.6015.8015.5315.7915.731.22%20,469
Oct 16, 202415.3415.6615.2215.6015.542.83%31,696
Oct 15, 202414.9815.5714.9415.1715.111.27%49,988
Oct 14, 202414.9615.0814.7714.9814.92-0.07%35,766
Oct 11, 202414.5615.0014.5614.9914.933.24%23,446
Oct 10, 202414.4214.5214.3614.5214.46-0.27%19,117
Oct 9, 202414.5414.6814.5114.5614.500.41%14,529
Oct 8, 202414.6714.6714.4614.5014.44-0.68%17,291
Oct 7, 202414.6914.7314.5314.6014.54-0.54%14,630
Oct 4, 202414.6514.7914.5414.6814.622.09%24,099
Oct 3, 202414.5414.5814.3514.3814.32-0.96%29,177
Oct 2, 202414.4314.7714.2114.5214.46-1.36%17,301
Oct 1, 202415.1615.1614.6814.7214.66-3.16%27,152
Sep 30, 202414.9415.3014.9115.2015.141.20%26,254
Sep 27, 202415.1715.2214.9015.0214.960.13%19,423
Sep 26, 202415.1515.2814.9815.0014.94-0.33%37,417
Sep 25, 202415.2215.2214.9815.0514.99-1.12%24,629
Sep 24, 202415.4415.4715.2115.2215.16-1.30%30,936
Sep 23, 202415.6315.7315.3615.4215.36-0.58%38,573
Sep 20, 202415.6615.6815.3115.5115.45-1.84%203,757
Sep 19, 202415.7715.8715.3315.8015.741.87%149,645
Sep 18, 202415.4615.8515.2315.5115.450.39%123,000
Sep 17, 202415.5015.8015.3115.4515.390.19%59,623
Sep 16, 202415.2015.4315.0815.4215.361.31%37,792
Sep 13, 202414.8915.2414.8915.2215.163.26%29,989
Sep 12, 202414.7614.8814.6614.7414.680.55%18,203
Sep 11, 202414.7214.7414.3914.6614.60-1.48%30,878
Sep 10, 202414.8414.9314.5914.8814.821.02%23,712
Sep 9, 202414.7414.9614.6014.7314.67-0.14%99,416
Sep 6, 202415.0115.2514.6614.7514.69-1.27%19,608
Sep 5, 202415.0215.0214.7714.9414.880.54%22,778
Sep 4, 202415.1715.3214.8614.8614.80-2.04%30,131
Sep 3, 202415.3315.4015.0615.1715.11-1.43%36,753
Aug 30, 202415.3915.4015.2415.3915.330.39%18,247
Aug 29, 202415.3615.5015.1115.3315.270.13%43,886
Aug 28, 202415.2415.5015.2215.3115.25-0.13%45,129
Aug 27, 202415.2515.3915.2315.3315.27-0.58%23,247
Aug 26, 202415.5015.6015.0615.4215.36-0.26%78,161
Aug 23, 202414.9015.6614.9015.4615.404.04%85,026
Aug 22, 202414.9115.0014.6314.8614.80-0.34%25,412
Aug 21, 202414.9014.9814.6414.9114.850.64%28,579
Aug 20, 202414.8814.8814.7114.8214.76-0.70%26,935
Aug 19, 202414.7414.9614.6914.9214.861.15%40,448
Aug 16, 202414.4914.8714.4414.7514.691.30%30,482
Aug 15, 202414.5614.7614.3514.5614.502.10%35,564
Aug 14, 202414.6114.6114.1314.2614.20-1.52%23,665
Aug 13, 202414.4414.4814.2114.4814.420.91%22,604
Aug 12, 202414.5714.9714.2214.3514.29-0.21%48,017
Aug 9, 202414.4414.4514.3014.3814.32-1.24%35,757
Aug 8, 202414.4114.6514.1414.5614.441.96%59,044
Aug 7, 202414.3514.4914.1414.2814.160.85%42,192
Aug 6, 202413.9114.2113.7514.1614.051.58%66,287
Aug 5, 202414.0014.2013.6713.9413.83-3.60%81,515
Aug 2, 202414.3414.6614.3414.4614.34-2.95%57,702
Aug 1, 202415.4515.4514.7614.9014.78-3.50%87,638
Jul 31, 202415.4015.7015.2915.4415.320.26%101,590
Jul 30, 202415.2415.4515.1615.4015.282.19%88,518
Jul 29, 202415.4015.4015.0015.0714.95-1.50%66,135
Jul 26, 202415.2715.3515.1215.3015.180.79%68,559
Jul 25, 202415.0015.4114.9715.1815.061.74%116,286
Jul 24, 202414.9915.3014.8814.9214.80-0.07%76,342
Jul 23, 202414.5914.9614.5714.9314.812.05%102,254
Jul 22, 202414.3814.7214.3314.6314.511.88%85,045
Jul 19, 202414.4214.5114.3014.3614.24-0.07%34,324
Jul 18, 202414.4014.6513.8714.3714.25-1.17%42,649
Jul 17, 202414.3814.6514.3814.5414.420.28%82,541
Jul 16, 202413.8014.5213.8014.5014.385.07%236,540
Jul 15, 202413.1413.8613.1013.8013.696.15%90,288
Jul 12, 202413.0013.1112.9513.0012.890.54%60,291
Jul 11, 202412.7013.0012.6912.9312.833.44%117,919
Jul 10, 202412.3912.6612.3412.5012.401.21%45,881
Jul 9, 202412.3212.3512.2512.3512.250.41%19,451
Jul 8, 202412.3212.5412.2612.3012.200.08%27,310
Jul 5, 202412.6712.6712.2512.2912.19-2.77%43,437
Jul 3, 202412.9212.9212.5812.6412.54-1.79%15,607
Jul 2, 202412.7812.9012.7812.8712.771.34%24,612