First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
16.33
-0.32 (-1.92%)
Jan 28, 2026, 4:00 PM EST - Market closed
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 16.55 | 16.60 | 16.22 | 16.33 | 16.33 | -1.92% | 90,777 |
| Jan 27, 2026 | 16.57 | 16.98 | 16.12 | 16.65 | 16.65 | -0.72% | 70,024 |
| Jan 26, 2026 | 16.85 | 17.09 | 16.76 | 16.77 | 16.77 | -0.77% | 48,424 |
| Jan 23, 2026 | 17.39 | 17.57 | 16.78 | 16.90 | 16.90 | -3.32% | 23,083 |
| Jan 22, 2026 | 17.29 | 17.61 | 16.93 | 17.48 | 17.48 | 0.92% | 37,100 |
| Jan 21, 2026 | 16.87 | 17.47 | 16.87 | 17.32 | 17.32 | 3.96% | 77,675 |
| Jan 20, 2026 | 16.59 | 16.78 | 16.34 | 16.66 | 16.66 | -1.36% | 47,744 |
| Jan 16, 2026 | 16.96 | 17.34 | 16.84 | 16.89 | 16.89 | -0.94% | 36,030 |
| Jan 15, 2026 | 16.86 | 17.16 | 16.44 | 17.05 | 17.05 | 1.91% | 33,200 |
| Jan 14, 2026 | 16.65 | 16.73 | 16.49 | 16.73 | 16.73 | 1.27% | 32,419 |
| Jan 13, 2026 | 16.50 | 16.62 | 16.36 | 16.52 | 16.52 | 0.30% | 37,310 |
| Jan 12, 2026 | 16.42 | 16.59 | 16.36 | 16.47 | 16.47 | -0.72% | 27,434 |
| Jan 9, 2026 | 16.71 | 16.97 | 16.46 | 16.59 | 16.59 | -0.96% | 37,706 |
| Jan 8, 2026 | 16.20 | 16.95 | 16.20 | 16.75 | 16.75 | 2.57% | 90,883 |
| Jan 7, 2026 | 16.33 | 16.43 | 16.11 | 16.33 | 16.33 | -0.91% | 28,189 |
| Jan 6, 2026 | 16.55 | 16.55 | 16.28 | 16.48 | 16.48 | -1.08% | 53,196 |
| Jan 5, 2026 | 16.08 | 16.84 | 16.08 | 16.66 | 16.66 | 3.09% | 96,045 |
| Jan 2, 2026 | 16.48 | 16.59 | 16.05 | 16.16 | 16.16 | -1.82% | 49,550 |
| Dec 31, 2025 | 16.56 | 16.56 | 16.35 | 16.46 | 16.46 | -0.30% | 39,771 |
| Dec 30, 2025 | 16.37 | 16.59 | 16.35 | 16.51 | 16.51 | -0.12% | 117,883 |
| Dec 29, 2025 | 16.84 | 16.84 | 16.48 | 16.53 | 16.53 | -1.61% | 42,891 |
| Dec 26, 2025 | 16.87 | 17.18 | 16.68 | 16.80 | 16.80 | -1.06% | 43,412 |
| Dec 24, 2025 | 16.98 | 17.16 | 16.88 | 16.98 | 16.98 | -0.18% | 31,589 |
| Dec 23, 2025 | 17.02 | 17.35 | 16.92 | 17.01 | 17.01 | -0.70% | 67,440 |
| Dec 22, 2025 | 17.75 | 17.94 | 16.55 | 17.13 | 17.13 | -3.66% | 70,097 |
| Dec 19, 2025 | 17.97 | 18.00 | 17.60 | 17.78 | 17.78 | -1.55% | 130,772 |
| Dec 18, 2025 | 17.94 | 18.11 | 17.66 | 18.06 | 18.06 | 1.40% | 70,565 |
| Dec 17, 2025 | 17.61 | 17.91 | 17.57 | 17.81 | 17.81 | 0.85% | 106,352 |
| Dec 16, 2025 | 17.60 | 17.83 | 17.56 | 17.66 | 17.66 | 0.11% | 70,242 |
| Dec 15, 2025 | 17.37 | 17.67 | 17.03 | 17.64 | 17.64 | 2.26% | 80,544 |
| Dec 12, 2025 | 17.04 | 17.42 | 16.96 | 17.25 | 17.25 | 1.53% | 79,721 |
| Dec 11, 2025 | 16.22 | 17.00 | 16.01 | 16.99 | 16.99 | 4.88% | 95,054 |
| Dec 10, 2025 | 15.93 | 16.25 | 15.93 | 16.20 | 16.20 | 1.25% | 198,255 |
| Dec 9, 2025 | 16.21 | 16.34 | 15.94 | 16.00 | 16.00 | -0.87% | 48,031 |
| Dec 8, 2025 | 15.70 | 16.18 | 15.65 | 16.14 | 16.14 | 2.80% | 44,468 |
| Dec 5, 2025 | 15.75 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 65,777 |
| Dec 4, 2025 | 15.80 | 15.87 | 15.67 | 15.75 | 15.75 | -0.57% | 42,965 |
| Dec 3, 2025 | 15.80 | 15.94 | 15.80 | 15.84 | 15.84 | 0.38% | 70,047 |
| Dec 2, 2025 | 15.88 | 15.95 | 15.78 | 15.78 | 15.78 | 0.19% | 55,691 |
| Dec 1, 2025 | 15.59 | 15.85 | 15.59 | 15.75 | 15.75 | 0.22% | 38,847 |
| Nov 28, 2025 | 16.02 | 16.02 | 15.61 | 15.72 | 15.72 | -1.23% | 18,156 |
| Nov 26, 2025 | 15.93 | 16.00 | 15.76 | 15.91 | 15.91 | -0.75% | 56,943 |
| Nov 25, 2025 | 15.66 | 16.03 | 15.51 | 16.03 | 16.03 | 3.29% | 82,401 |
| Nov 24, 2025 | 15.50 | 15.68 | 15.36 | 15.52 | 15.52 | -0.89% | 42,762 |
| Nov 21, 2025 | 15.10 | 15.83 | 15.10 | 15.66 | 15.66 | 3.78% | 49,512 |
| Nov 20, 2025 | 15.27 | 15.50 | 15.02 | 15.09 | 15.09 | 0.20% | 32,502 |
| Nov 19, 2025 | 14.95 | 15.11 | 14.90 | 15.06 | 15.06 | 0.40% | 51,575 |
| Nov 18, 2025 | 15.18 | 15.60 | 14.94 | 15.00 | 15.00 | -0.86% | 26,892 |
| Nov 17, 2025 | 15.66 | 15.72 | 15.05 | 15.13 | 15.13 | -3.81% | 33,508 |
| Nov 14, 2025 | 15.73 | 15.80 | 15.42 | 15.73 | 15.73 | -0.06% | 36,412 |