First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
13.91
+0.21 (1.53%)
Apr 24, 2025, 4:00 PM EDT - Market closed
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.75 | 14.00 | 13.74 | 13.91 | 13.91 | 1.53% | 36,418 |
| Apr 23, 2025 | 14.24 | 14.50 | 13.48 | 13.70 | 13.70 | -3.04% | 76,779 |
| Apr 22, 2025 | 13.65 | 14.18 | 13.64 | 14.13 | 14.13 | 4.28% | 37,166 |
| Apr 21, 2025 | 13.41 | 13.61 | 13.33 | 13.55 | 13.55 | -0.07% | 43,154 |
| Apr 17, 2025 | 13.39 | 13.65 | 13.39 | 13.56 | 13.56 | 1.19% | 34,629 |
| Apr 16, 2025 | 13.40 | 13.46 | 13.28 | 13.40 | 13.40 | -0.07% | 41,397 |
| Apr 15, 2025 | 13.06 | 13.54 | 13.06 | 13.41 | 13.41 | 2.29% | 37,771 |
| Apr 14, 2025 | 12.87 | 13.17 | 12.80 | 13.11 | 13.11 | 1.94% | 58,877 |
| Apr 11, 2025 | 12.83 | 13.02 | 12.74 | 12.86 | 12.86 | -1.00% | 36,096 |
| Apr 10, 2025 | 13.62 | 13.62 | 12.82 | 12.99 | 12.99 | -6.55% | 65,754 |
| Apr 9, 2025 | 13.32 | 14.38 | 13.05 | 13.90 | 13.90 | 3.58% | 95,093 |
| Apr 8, 2025 | 13.93 | 14.13 | 13.24 | 13.42 | 13.42 | -0.74% | 66,740 |
| Apr 7, 2025 | 13.25 | 13.95 | 13.01 | 13.52 | 13.52 | -0.44% | 59,090 |
| Apr 4, 2025 | 13.16 | 13.63 | 13.13 | 13.58 | 13.58 | -2.23% | 78,048 |
| Apr 3, 2025 | 14.28 | 14.36 | 13.79 | 13.89 | 13.89 | -6.53% | 84,339 |
| Apr 2, 2025 | 14.56 | 14.87 | 14.56 | 14.86 | 14.86 | 0.75% | 35,371 |
| Apr 1, 2025 | 14.70 | 14.78 | 14.60 | 14.75 | 14.75 | -0.41% | 30,270 |
| Mar 31, 2025 | 14.60 | 14.86 | 14.58 | 14.81 | 14.81 | 0.95% | 73,464 |
| Mar 28, 2025 | 14.86 | 14.86 | 14.48 | 14.67 | 14.67 | -1.08% | 42,639 |
| Mar 27, 2025 | 14.60 | 14.84 | 14.60 | 14.83 | 14.83 | 0.95% | 62,390 |
| Mar 26, 2025 | 14.94 | 14.99 | 14.61 | 14.69 | 14.69 | -1.01% | 44,799 |
| Mar 25, 2025 | 14.93 | 15.04 | 14.84 | 14.84 | 14.84 | -0.60% | 51,015 |
| Mar 24, 2025 | 14.81 | 14.94 | 14.73 | 14.93 | 14.93 | 2.40% | 36,403 |
| Mar 21, 2025 | 14.70 | 14.91 | 14.46 | 14.58 | 14.58 | -2.02% | 169,976 |
| Mar 20, 2025 | 14.78 | 15.04 | 14.77 | 14.88 | 14.88 | -0.67% | 18,419 |
| Mar 19, 2025 | 14.97 | 15.07 | 14.86 | 14.98 | 14.98 | 0.40% | 74,629 |
| Mar 18, 2025 | 14.75 | 14.93 | 14.69 | 14.92 | 14.92 | 0.61% | 41,337 |
| Mar 17, 2025 | 14.83 | 14.94 | 14.78 | 14.83 | 14.83 | - | 36,564 |
| Mar 14, 2025 | 14.66 | 14.85 | 14.66 | 14.83 | 14.83 | 1.99% | 36,917 |
| Mar 13, 2025 | 14.64 | 14.74 | 14.50 | 14.54 | 14.54 | -0.89% | 25,022 |
| Mar 12, 2025 | 14.50 | 14.71 | 14.30 | 14.67 | 14.67 | 1.66% | 48,469 |
| Mar 11, 2025 | 14.63 | 14.63 | 14.33 | 14.43 | 14.43 | -1.10% | 54,822 |
| Mar 10, 2025 | 14.79 | 14.94 | 14.59 | 14.59 | 14.59 | -2.54% | 77,573 |
| Mar 7, 2025 | 14.95 | 15.03 | 14.63 | 14.97 | 14.97 | 0.20% | 35,047 |
| Mar 6, 2025 | 14.82 | 15.00 | 14.55 | 14.94 | 14.94 | 0.40% | 47,944 |
| Mar 5, 2025 | 15.11 | 15.11 | 14.70 | 14.88 | 14.88 | -0.73% | 42,253 |
| Mar 4, 2025 | 14.91 | 15.27 | 14.80 | 14.99 | 14.99 | -1.83% | 98,337 |
| Mar 3, 2025 | 15.28 | 15.42 | 15.17 | 15.27 | 15.27 | -0.07% | 88,266 |
| Feb 28, 2025 | 15.11 | 15.32 | 15.05 | 15.28 | 15.28 | 1.60% | 34,875 |
| Feb 27, 2025 | 15.01 | 15.10 | 14.98 | 15.04 | 15.04 | - | 35,058 |
| Feb 26, 2025 | 14.94 | 15.10 | 14.58 | 15.04 | 15.04 | 0.47% | 53,238 |
| Feb 25, 2025 | 14.94 | 15.12 | 14.94 | 14.97 | 14.97 | 0.94% | 46,083 |
| Feb 24, 2025 | 15.10 | 15.13 | 14.82 | 14.83 | 14.83 | -0.13% | 43,848 |
| Feb 21, 2025 | 15.13 | 15.34 | 14.85 | 14.85 | 14.85 | -1.66% | 92,187 |
| Feb 20, 2025 | 15.12 | 15.20 | 14.85 | 15.10 | 15.10 | -0.40% | 38,003 |
| Feb 19, 2025 | 15.20 | 15.48 | 14.99 | 15.16 | 15.16 | -0.98% | 33,217 |
| Feb 18, 2025 | 15.17 | 15.36 | 14.63 | 15.31 | 15.31 | 0.72% | 48,557 |
| Feb 14, 2025 | 15.02 | 15.50 | 14.78 | 15.20 | 15.20 | -0.13% | 25,880 |
| Feb 13, 2025 | 15.25 | 15.31 | 14.88 | 15.22 | 15.22 | 0.13% | 39,954 |
| Feb 12, 2025 | 15.49 | 15.49 | 14.40 | 15.20 | 15.20 | -3.12% | 42,928 |