Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
14.85
-0.25 (-1.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1315.3414.8514.8514.85-1.66%92,187
Feb 20, 202515.1215.2014.8515.1015.10-0.40%38,003
Feb 19, 202515.2015.4814.9915.1615.16-0.98%33,217
Feb 18, 202515.1715.3614.6315.3115.310.72%48,557
Feb 14, 202515.0215.5014.7815.2015.20-0.13%25,880
Feb 13, 202515.2515.3114.8815.2215.220.13%39,954
Feb 12, 202515.4915.4914.4015.2015.20-3.12%42,928
Feb 11, 202515.3715.7115.3315.6915.691.10%78,723
Feb 10, 202515.6015.6115.3015.5215.52-0.26%35,791
Feb 7, 202515.6115.6515.2015.5615.56-0.83%31,318
Feb 6, 202515.4115.7415.3615.6915.632.02%37,807
Feb 5, 202515.3215.3815.2615.3815.320.26%32,197
Feb 4, 202514.9215.4014.9015.3415.282.33%49,445
Feb 3, 202515.0515.2914.8414.9914.93-1.45%102,105
Jan 31, 202515.2615.4915.1615.2115.15-0.91%35,736
Jan 30, 202515.3515.6015.1915.3515.290.46%39,361
Jan 29, 202515.2415.3514.9815.2815.22-99,782
Jan 28, 202515.0015.3715.0015.2815.221.39%63,072
Jan 27, 202514.3515.1914.0715.0715.014.36%73,022
Jan 24, 202514.0415.3514.0414.4414.393.59%54,291
Jan 23, 202513.7213.9413.6013.9413.891.38%43,119
Jan 22, 202513.8313.9413.5013.7513.70-1.15%44,015
Jan 21, 202513.8514.0113.8213.9113.860.65%46,300
Jan 17, 202513.8013.9513.6613.8213.770.95%38,039
Jan 16, 202513.6313.8113.6113.6913.64-0.87%27,661
Jan 15, 202513.8113.8313.6113.8113.762.60%32,549
Jan 14, 202513.3313.5013.2913.4613.411.66%52,200
Jan 13, 202513.0213.2412.9713.2413.191.30%40,671
Jan 10, 202513.2813.3812.7813.0713.02-2.68%74,812
Jan 8, 202513.3213.6813.2513.4313.38-0.30%38,202
Jan 7, 202513.6113.6113.3413.4713.42-0.81%51,221
Jan 6, 202513.7013.8113.5713.5813.53-0.66%29,717
Jan 3, 202513.6813.7013.5313.6713.62-0.15%57,147
Jan 2, 202514.0714.1613.6413.6913.64-2.70%77,574
Dec 31, 202414.1114.2614.0614.0714.020.14%32,358
Dec 30, 202413.9814.1713.9514.0514.000.29%36,572
Dec 27, 202414.0114.1513.8514.0113.96-0.78%55,441
Dec 26, 202413.9014.1413.9014.1214.070.93%27,005
Dec 24, 202413.9513.9913.9113.9913.94-0.21%9,393
Dec 23, 202414.0814.2813.9314.0213.970.14%37,706
Dec 20, 202413.8614.4413.8614.0013.95-0.07%184,271
Dec 19, 202414.1814.2613.7314.0113.960.29%224,960
Dec 18, 202414.6014.6413.8713.9713.92-3.66%111,018
Dec 17, 202414.6214.7514.4614.5014.44-1.29%45,681
Dec 16, 202414.5414.7414.5214.6914.630.48%25,777
Dec 13, 202414.8314.8914.5614.6214.56-1.35%27,146
Dec 12, 202415.0415.0814.7914.8214.76-1.79%25,300
Dec 11, 202415.0715.2314.9415.0915.031.34%56,388
Dec 10, 202414.7615.0814.5714.8914.831.36%37,546
Dec 9, 202414.8714.8814.6814.6914.63-1.14%26,566
Dec 6, 202415.1815.1814.7814.8614.80-1.07%26,609
Dec 5, 202415.1115.2315.0015.0214.96-0.60%43,731
Dec 4, 202414.9415.1414.9415.1115.050.73%27,784
Dec 3, 202415.0315.2014.8015.0014.940.07%41,803
Dec 2, 202414.8615.1114.7014.9914.931.35%51,577
Nov 29, 202414.7214.8614.6114.7914.730.48%16,825
Nov 27, 202414.8314.9114.6814.7214.66-0.67%16,215
Nov 26, 202414.8314.9614.7414.8214.76-0.60%25,355
Nov 25, 202414.8715.2314.8714.9114.850.74%32,851
Nov 22, 202414.5414.8714.5314.8014.742.14%31,151
Nov 21, 202414.5614.7614.4014.4914.430.28%34,733
Nov 20, 202414.4814.5214.3514.4514.39-0.55%33,082
Nov 19, 202414.4114.5314.3514.5314.470.48%23,968
Nov 18, 202414.6114.7114.4614.4614.40-1.70%32,120
Nov 15, 202414.9314.9514.6214.7114.65-0.88%30,680
Nov 14, 202415.0315.0314.6214.8414.78-0.60%44,503
Nov 13, 202415.3315.3414.9214.9314.87-1.32%48,506
Nov 12, 202414.9315.3714.9315.1315.071.27%51,695
Nov 11, 202415.1015.5814.9414.9414.88-0.40%68,351
Nov 8, 202415.0215.1814.4715.0014.940.33%32,754
Nov 7, 202415.3715.3714.8814.9514.83-2.99%52,272
Nov 6, 202415.5015.7515.1515.4115.297.39%182,626
Nov 5, 202413.8714.3913.7914.3514.243.46%36,576
Nov 4, 202413.9514.0513.4813.8713.76-0.93%50,624
Nov 1, 202414.3114.3413.9814.0013.89-1.13%44,291
Oct 31, 202414.4714.4914.1614.1614.05-1.67%32,952
Oct 30, 202414.1214.6014.1214.4014.291.41%26,184
Oct 29, 202414.2914.3514.1614.2014.09-1.32%23,614
Oct 28, 202414.0514.5814.0514.3914.282.86%26,676
Oct 25, 202414.2514.3113.9813.9913.88-1.69%29,214
Oct 24, 202414.2214.3013.7314.2314.12-4.94%65,515
Oct 23, 202414.7714.9714.6614.9714.850.74%26,762
Oct 22, 202414.7814.9614.7214.8614.74-0.07%17,533
Oct 21, 202415.2515.4914.8414.8714.75-3.38%24,402
Oct 18, 202415.8215.8215.3615.3915.27-2.53%28,922
Oct 17, 202415.6015.8015.5315.7915.671.22%20,469
Oct 16, 202415.3415.6615.2215.6015.482.83%31,696
Oct 15, 202414.9815.5714.9415.1715.051.27%49,988
Oct 14, 202414.9615.0814.7714.9814.86-0.07%35,766
Oct 11, 202414.5615.0014.5614.9914.873.24%23,446
Oct 10, 202414.4214.5214.3614.5214.41-0.27%19,117
Oct 9, 202414.5414.6814.5114.5614.450.41%14,529
Oct 8, 202414.6714.6714.4614.5014.39-0.68%17,291
Oct 7, 202414.6914.7314.5314.6014.49-0.54%14,630
Oct 4, 202414.6514.7914.5414.6814.572.09%24,099
Oct 3, 202414.5414.5814.3514.3814.27-0.96%29,177
Oct 2, 202414.4314.7714.2114.5214.41-1.36%17,301
Oct 1, 202415.1615.1614.6814.7214.61-3.16%27,152
Sep 30, 202414.9415.3014.9115.2015.081.20%26,254
Sep 27, 202415.1715.2214.9015.0214.900.13%19,423