Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
14.81
+0.14 (0.95%)
Mar 31, 2025, 4:00 PM EDT - Market closed

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202514.5314.7814.6014.76-0.61%30,220
Mar 28, 202514.8614.8614.4814.6714.67-1.08%42,639
Mar 27, 202514.6014.8414.6014.8314.830.95%62,390
Mar 26, 202514.9414.9914.6114.6914.69-1.01%44,799
Mar 25, 202514.9315.0414.8414.8414.84-0.60%51,015
Mar 24, 202514.8114.9414.7314.9314.932.40%36,403
Mar 21, 202514.7014.9114.4614.5814.58-2.02%169,976
Mar 20, 202514.7815.0414.7714.8814.88-0.67%18,419
Mar 19, 202514.9715.0714.8614.9814.980.40%74,629
Mar 18, 202514.7514.9314.6914.9214.920.61%41,337
Mar 17, 202514.8314.9414.7814.8314.83-36,564
Mar 14, 202514.6614.8514.6614.8314.831.99%36,917
Mar 13, 202514.6414.7414.5014.5414.54-0.89%25,022
Mar 12, 202514.5014.7114.3014.6714.671.66%48,469
Mar 11, 202514.6314.6314.3314.4314.43-1.10%54,822
Mar 10, 202514.7914.9414.5914.5914.59-2.54%77,573
Mar 7, 202514.9515.0314.6314.9714.970.20%35,047
Mar 6, 202514.8215.0014.5514.9414.940.40%47,944
Mar 5, 202515.1115.1114.7014.8814.88-0.73%42,253
Mar 4, 202514.9115.2714.8014.9914.99-1.83%98,337
Mar 3, 202515.2815.4215.1715.2715.27-0.07%88,266
Feb 28, 202515.1115.3215.0515.2815.281.60%34,875
Feb 27, 202515.0115.1014.9815.0415.04-35,058
Feb 26, 202514.9415.1014.5815.0415.040.47%53,238
Feb 25, 202514.9415.1214.9414.9714.970.94%46,083
Feb 24, 202515.1015.1314.8214.8314.83-0.13%43,848
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