Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
16.13
+0.21 (1.32%)
At close: Jul 2, 2025, 4:00 PM
16.15
+0.02 (0.12%)
After-hours: Jul 2, 2025, 4:04 PM EDT

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202515.9516.1715.8916.1516.151.44%38,686
Jul 1, 202515.3616.1915.3615.9215.922.91%70,074
Jun 30, 202515.4115.6015.4115.4715.470.39%47,021
Jun 27, 202515.4915.6115.3815.4115.41-0.52%155,888
Jun 26, 202515.3015.4915.2715.4915.492.58%49,596
Jun 25, 202515.2015.2415.0615.1015.10-0.92%25,896
Jun 24, 202515.0915.4315.0915.2415.240.93%46,617
Jun 23, 202514.5415.1214.4715.1015.103.50%77,425
Jun 20, 202514.6914.8414.5214.5914.59-0.27%65,414
Jun 18, 202514.4514.7114.3414.6314.631.04%31,356
Jun 17, 202514.4614.5314.4014.4814.48-0.41%33,347
Jun 16, 202514.6714.7314.4614.5414.54-0.41%46,032
Jun 13, 202514.8014.8914.5814.6014.60-2.47%42,446
Jun 12, 202515.0815.0814.7714.9714.97-0.66%32,315
Jun 11, 202515.2015.2014.9715.0715.07-0.53%80,912
Jun 10, 202514.9715.2914.9615.1515.151.41%49,758
Jun 9, 202514.9115.0314.8414.9414.940.67%40,943
Jun 6, 202514.7414.8814.6814.8414.842.27%29,638
Jun 5, 202514.4814.5914.3414.5114.510.14%29,576
Jun 4, 202514.6814.8014.3814.4914.49-0.89%41,904
Jun 3, 202514.3214.6214.2614.6214.621.88%27,235
Jun 2, 202514.4714.4714.2614.3514.35-1.24%35,334
May 30, 202514.6314.6414.5014.5314.53-0.75%36,965
May 29, 202514.5214.6414.4614.6414.641.04%34,197
May 28, 202514.6114.6414.4014.4914.49-0.82%46,433
May 27, 202514.4814.6214.3714.6114.611.46%63,438
May 23, 202514.2114.5414.2114.4014.40-0.69%38,426
May 22, 202514.7114.8114.4614.5014.50-2.09%35,293
May 21, 202515.0515.0714.7614.8114.81-2.69%33,534
May 20, 202515.2415.3315.1815.2215.22-0.13%18,332
May 19, 202515.0015.2814.9615.2415.240.73%22,519
May 16, 202515.2615.2814.9915.1315.13-0.92%35,167
May 15, 202515.2915.3915.0515.2715.270.03%34,378
May 14, 202515.1615.3414.5215.2715.270.16%51,998
May 13, 202515.2615.3015.0015.2415.240.86%73,850
May 12, 202514.9815.3014.8415.1115.113.35%68,910
May 9, 202514.7614.7614.5414.6214.62-1.68%31,918
May 8, 202514.5514.9514.5414.8714.812.48%30,591
May 7, 202514.7414.7514.4414.5114.45-0.68%46,659
May 6, 202514.5414.7114.5114.6114.550.14%35,140
May 5, 202514.6014.7414.3714.5914.53-0.48%33,616
May 2, 202514.5014.6614.4614.6614.602.09%50,785
May 1, 202514.2914.4214.2014.3614.30-0.14%37,237
Apr 30, 202514.3014.5214.1214.3814.32-0.14%46,774
Apr 29, 202514.2014.5214.1814.4014.341.41%35,523
Apr 28, 202513.8214.2013.8214.2014.142.23%43,043
Apr 25, 202513.7813.8913.6713.8913.83-0.14%80,906
Apr 24, 202513.7514.0013.7413.9113.851.53%36,418
Apr 23, 202514.2414.5013.4813.7013.64-3.04%76,779
Apr 22, 202513.6514.1813.6414.1314.074.28%37,166