Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.25
+0.31 (2.07%)
At close: Jun 10, 2025, 4:00 PM
15.15
-0.10 (-0.66%)
After-hours: Jun 10, 2025, 4:04 PM EDT

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202513.4113.6113.3313.5513.50-0.07%43,154
Apr 17, 202513.3913.6513.3913.5613.511.19%34,629
Apr 16, 202513.4013.4613.2813.4013.35-0.07%41,397
Apr 15, 202513.0613.5413.0613.4113.362.29%37,771
Apr 14, 202512.8713.1712.8013.1113.061.94%58,877
Apr 11, 202512.8313.0212.7412.8612.81-1.00%36,096
Apr 10, 202513.6213.6212.8212.9912.94-6.55%65,754
Apr 9, 202513.3214.3813.0513.9013.843.58%95,093
Apr 8, 202513.9314.1313.2413.4213.37-0.74%66,740
Apr 7, 202513.2513.9513.0113.5213.47-0.44%59,090
Apr 4, 202513.1613.6313.1313.5813.52-2.23%78,048
Apr 3, 202514.2814.3613.7913.8913.83-6.53%84,339
Apr 2, 202514.5614.8714.5614.8614.800.75%35,371
Apr 1, 202514.7014.7814.6014.7514.69-0.41%30,270
Mar 31, 202514.6014.8614.5814.8114.750.95%73,464