Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
17.78
-0.28 (-1.55%)
At close: Dec 19, 2025, 4:00 PM EST
17.77
-0.01 (-0.06%)
After-hours: Dec 19, 2025, 4:30 PM EST

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.9718.0017.6017.7817.78-1.55%130,772
Dec 18, 202517.9418.1117.6618.0618.061.40%70,565
Dec 17, 202517.6117.9117.5717.8117.810.85%106,352
Dec 16, 202517.6017.8317.5617.6617.660.11%70,242
Dec 15, 202517.3717.6717.0317.6417.642.26%80,544
Dec 12, 202517.0417.4216.9617.2517.251.53%79,521
Dec 11, 202516.2217.0016.0116.9916.994.88%95,054
Dec 10, 202515.9316.2515.9316.2016.201.25%198,255
Dec 9, 202516.2116.3415.9416.0016.00-0.87%48,031
Dec 8, 202515.7016.1815.6516.1416.142.80%44,468
Dec 5, 202515.7515.7515.6015.7015.70-0.32%65,777
Dec 4, 202515.8015.8715.6715.7515.75-0.57%42,965
Dec 3, 202515.8015.9415.8015.8415.840.38%70,047
Dec 2, 202515.8815.9515.7815.7815.780.19%55,691
Dec 1, 202515.5915.8515.5915.7515.750.22%38,847
Nov 28, 202516.0216.0215.6115.7215.72-1.23%18,156
Nov 26, 202515.9316.0015.7615.9115.91-0.75%56,943
Nov 25, 202515.6616.0315.5116.0316.033.29%82,401
Nov 24, 202515.5015.6815.3615.5215.52-0.89%42,762
Nov 21, 202515.1015.8315.1015.6615.663.78%49,512
Nov 20, 202515.2715.5015.0215.0915.090.20%32,502
Nov 19, 202514.9515.1114.9015.0615.060.40%51,575
Nov 18, 202515.1815.6014.9415.0015.00-0.86%26,892
Nov 17, 202515.6615.7215.0515.1315.13-3.81%33,508
Nov 14, 202515.7315.8015.4215.7315.73-0.06%36,412
Nov 13, 202515.6215.8215.6215.7415.74-65,468
Nov 12, 202515.8116.0015.4615.7415.74-0.06%95,190
Nov 11, 202515.8115.8115.6715.7515.750.13%36,049
Nov 10, 202515.7515.9215.3815.7315.73-0.19%53,833
Nov 7, 202515.7715.9015.6315.7615.76-0.19%26,771
Nov 6, 202515.9015.9915.6915.7915.73-0.69%52,636
Nov 5, 202515.6515.9515.6515.9015.841.66%63,218
Nov 4, 202515.5515.7315.4715.6415.58-0.32%37,768
Nov 3, 202515.7015.8815.3215.6915.630.45%63,137
Oct 31, 202515.4915.6515.4315.6215.56-25,057
Oct 30, 202515.6516.0015.5615.6215.56-0.64%28,713
Oct 29, 202515.8716.1215.6015.7215.66-0.69%61,522
Oct 28, 202515.7715.8415.6415.8315.770.38%33,278
Oct 27, 202515.8115.9915.6815.7715.710.25%49,281
Oct 24, 202515.7715.8415.6915.7315.670.45%22,880
Oct 23, 202515.6715.7315.4015.6615.600.19%31,365
Oct 22, 202515.6216.1515.5215.6315.570.64%43,497
Oct 21, 202515.4915.5515.4015.5315.470.45%20,338
Oct 20, 202515.0615.4615.0615.4615.402.72%21,479
Oct 17, 202515.1415.2315.0015.0514.990.07%40,217
Oct 16, 202515.6515.6514.8915.0414.98-4.20%35,838
Oct 15, 202515.8716.0215.5115.7015.64-0.51%31,838
Oct 14, 202515.1815.8315.1815.7815.722.73%34,546
Oct 13, 202515.3715.3715.1715.3615.301.25%27,971
Oct 10, 202515.4415.5915.1015.1715.11-1.81%85,318