Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.48
-0.01 (-0.03%)
At close: Mar 20, 2026, 4:00 PM EDT
15.47
0.00 (-0.03%)
After-hours: Mar 20, 2026, 6:03 PM EDT

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.5015.6415.2015.4815.48-0.03%141,754
Mar 19, 202615.2215.6215.0315.4815.481.31%50,626
Mar 18, 202615.0615.3415.0215.2815.280.86%73,190
Mar 17, 202615.2215.4614.9115.1515.15-0.39%209,422
Mar 16, 202615.2515.3515.1115.2115.210.73%62,487
Mar 13, 202615.2615.3014.8115.1015.10-0.40%75,948
Mar 12, 202615.0415.2714.8715.1615.16-0.20%72,521
Mar 11, 202615.5115.5715.1015.1915.19-2.75%77,159
Mar 10, 202615.5215.9515.4415.6215.620.13%42,347
Mar 9, 202615.3615.7115.0315.6015.600.32%78,998
Mar 6, 202615.6716.4015.4015.5515.55-2.51%157,669
Mar 5, 202616.0116.3115.7015.9515.95-1.48%71,625
Mar 4, 202616.1416.5415.9016.1916.191.00%50,443
Mar 3, 202615.8716.1415.5216.0316.030.12%50,127
Mar 2, 202615.7616.3015.5216.0116.010.57%61,089
Feb 27, 202615.9316.3115.8115.9215.92-2.81%65,356
Feb 26, 202616.5817.0416.2016.3816.38-0.79%132,723
Feb 25, 202616.3016.7516.1216.5116.511.29%37,497
Feb 24, 202616.3716.4716.1916.3016.30-0.46%41,648
Feb 23, 202616.8716.8716.1816.3816.38-2.99%52,106
Feb 20, 202616.8517.2316.7916.8816.88-32,339
Feb 19, 202616.8617.0116.6516.8816.88-0.30%54,303
Feb 18, 202617.3317.5816.8716.9316.93-2.70%50,517
Feb 17, 202617.3917.5117.0717.4017.400.58%44,098
Feb 13, 202617.1917.5017.1917.3017.300.12%24,373
Feb 12, 202617.4117.4117.0217.2817.280.29%47,052
Feb 11, 202617.3217.5217.1617.2317.23-0.35%50,890
Feb 10, 202617.1917.4217.0617.2917.290.85%52,456
Feb 9, 202617.1317.3016.9617.1517.150.20%63,529
Feb 6, 202617.0417.2516.6817.1117.110.18%80,642
Feb 5, 202617.0217.1216.8017.0816.990.41%82,923
Feb 4, 202617.0017.3216.9817.0116.920.41%91,249
Feb 3, 202616.7017.0816.7016.9416.851.07%142,612
Feb 2, 202616.7317.0416.1516.7616.670.48%171,356
Jan 30, 202616.3816.8016.1716.6816.591.09%98,337
Jan 29, 202616.2916.6016.1316.5016.411.04%68,923
Jan 28, 202616.5516.6016.2216.3316.24-1.92%90,777
Jan 27, 202616.5716.9816.1216.6516.56-0.72%70,024
Jan 26, 202616.8517.0916.7616.7716.68-0.77%48,424
Jan 23, 202617.3917.5716.7816.9016.81-3.32%23,153
Jan 22, 202617.2917.6116.9317.4817.390.92%37,100
Jan 21, 202616.8717.4716.8717.3217.233.96%77,675
Jan 20, 202616.5916.7816.3416.6616.57-1.36%47,765
Jan 16, 202616.9617.3416.8416.8916.80-0.94%37,660
Jan 15, 202616.8617.1616.4417.0516.961.91%33,200
Jan 14, 202616.6516.7316.4916.7316.641.27%32,419
Jan 13, 202616.5016.6216.3616.5216.430.30%37,310
Jan 12, 202616.4216.5916.3616.4716.38-0.72%27,434
Jan 9, 202616.7116.9716.4616.5916.50-0.96%37,706
Jan 8, 202616.2016.9516.2016.7516.662.57%90,883