First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.36
-0.09 (-0.58%)
Oct 10, 2025, 11:01 AM EDT - Market open
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.44 | 15.51 | 15.43 | 15.49 | - | 0.26% | 1,458 |
| Oct 9, 2025 | 15.54 | 15.58 | 15.29 | 15.45 | 15.45 | -0.71% | 35,037 |
| Oct 8, 2025 | 15.69 | 16.03 | 15.54 | 15.56 | 15.56 | -0.64% | 27,753 |
| Oct 7, 2025 | 15.78 | 16.32 | 15.61 | 15.66 | 15.66 | -0.76% | 47,839 |
| Oct 6, 2025 | 16.06 | 16.37 | 15.76 | 15.78 | 15.78 | -0.94% | 76,990 |
| Oct 3, 2025 | 15.84 | 16.31 | 15.73 | 15.93 | 15.93 | 0.82% | 51,102 |
| Oct 2, 2025 | 15.97 | 16.02 | 15.71 | 15.80 | 15.80 | -1.06% | 59,519 |
| Oct 1, 2025 | 16.16 | 16.16 | 15.95 | 15.97 | 15.97 | -1.96% | 62,503 |
| Sep 30, 2025 | 16.05 | 16.29 | 15.90 | 16.29 | 16.29 | 1.37% | 91,374 |
| Sep 29, 2025 | 16.43 | 16.43 | 15.98 | 16.07 | 16.07 | -2.37% | 67,624 |
| Sep 26, 2025 | 16.44 | 16.53 | 16.36 | 16.46 | 16.46 | 0.12% | 40,710 |
| Sep 25, 2025 | 16.56 | 16.66 | 16.15 | 16.44 | 16.44 | -0.72% | 39,548 |
| Sep 24, 2025 | 16.68 | 16.73 | 16.42 | 16.56 | 16.56 | -0.18% | 40,084 |
| Sep 23, 2025 | 16.80 | 16.81 | 16.50 | 16.59 | 16.59 | -0.12% | 41,435 |
| Sep 22, 2025 | 16.71 | 16.86 | 16.50 | 16.61 | 16.61 | -0.30% | 52,270 |
| Sep 19, 2025 | 17.06 | 17.06 | 16.59 | 16.66 | 16.66 | -1.71% | 128,805 |
| Sep 18, 2025 | 16.38 | 17.00 | 16.31 | 16.95 | 16.95 | 3.92% | 49,064 |
| Sep 17, 2025 | 16.41 | 16.83 | 16.08 | 16.31 | 16.31 | -0.55% | 52,509 |
| Sep 16, 2025 | 16.57 | 16.57 | 16.31 | 16.40 | 16.40 | -1.09% | 23,901 |
| Sep 15, 2025 | 16.65 | 16.67 | 16.51 | 16.58 | 16.58 | -0.18% | 38,481 |
| Sep 12, 2025 | 16.92 | 16.92 | 16.56 | 16.61 | 16.61 | -1.77% | 38,010 |
| Sep 11, 2025 | 16.74 | 16.92 | 16.65 | 16.91 | 16.91 | 1.38% | 47,205 |
| Sep 10, 2025 | 16.70 | 16.85 | 16.60 | 16.68 | 16.68 | -0.06% | 29,062 |
| Sep 9, 2025 | 16.84 | 16.84 | 16.62 | 16.69 | 16.69 | -0.48% | 44,971 |
| Sep 8, 2025 | 17.04 | 17.04 | 16.62 | 16.77 | 16.77 | -0.89% | 100,067 |
| Sep 5, 2025 | 16.86 | 17.40 | 16.86 | 16.92 | 16.92 | -0.41% | 43,119 |
| Sep 4, 2025 | 16.88 | 16.99 | 16.79 | 16.99 | 16.99 | 1.49% | 41,161 |
| Sep 3, 2025 | 16.65 | 16.93 | 16.65 | 16.74 | 16.74 | -0.06% | 47,225 |
| Sep 2, 2025 | 16.71 | 16.85 | 16.51 | 16.75 | 16.75 | -0.42% | 58,531 |
| Aug 29, 2025 | 16.80 | 16.91 | 16.73 | 16.82 | 16.82 | 0.36% | 30,784 |
| Aug 28, 2025 | 16.79 | 16.80 | 16.52 | 16.76 | 16.76 | 0.24% | 43,580 |
| Aug 27, 2025 | 16.64 | 16.89 | 16.63 | 16.72 | 16.72 | 0.36% | 45,172 |
| Aug 26, 2025 | 16.53 | 16.76 | 16.32 | 16.66 | 16.66 | 0.54% | 33,194 |
| Aug 25, 2025 | 16.60 | 16.71 | 16.50 | 16.57 | 16.57 | -0.24% | 53,659 |
| Aug 22, 2025 | 16.06 | 16.78 | 16.06 | 16.61 | 16.61 | 4.33% | 116,576 |
| Aug 21, 2025 | 15.94 | 16.09 | 15.87 | 15.92 | 15.92 | -0.19% | 37,725 |
| Aug 20, 2025 | 15.93 | 15.99 | 15.85 | 15.95 | 15.95 | 0.63% | 31,291 |
| Aug 19, 2025 | 15.97 | 16.09 | 15.84 | 15.85 | 15.85 | -0.19% | 25,719 |
| Aug 18, 2025 | 15.75 | 16.01 | 15.50 | 15.88 | 15.88 | 0.83% | 41,620 |
| Aug 15, 2025 | 16.06 | 16.06 | 15.69 | 15.75 | 15.75 | -1.56% | 38,091 |
| Aug 14, 2025 | 15.94 | 16.03 | 15.58 | 16.00 | 16.00 | -0.50% | 37,792 |
| Aug 13, 2025 | 15.98 | 16.12 | 15.94 | 16.08 | 16.08 | 0.94% | 51,932 |
| Aug 12, 2025 | 15.27 | 15.94 | 15.27 | 15.93 | 15.93 | 4.66% | 48,588 |
| Aug 11, 2025 | 15.13 | 15.24 | 15.10 | 15.22 | 15.22 | 0.59% | 30,324 |
| Aug 8, 2025 | 15.00 | 15.19 | 14.85 | 15.13 | 15.13 | 0.87% | 28,378 |
| Aug 7, 2025 | 15.09 | 15.09 | 14.86 | 15.00 | 14.94 | -0.37% | 37,086 |
| Aug 6, 2025 | 14.95 | 15.09 | 14.90 | 15.06 | 15.00 | 0.50% | 53,068 |
| Aug 5, 2025 | 14.96 | 14.99 | 14.67 | 14.98 | 14.92 | - | 56,422 |
| Aug 4, 2025 | 14.65 | 15.29 | 14.56 | 14.98 | 14.92 | 2.32% | 55,469 |
| Aug 1, 2025 | 14.81 | 14.81 | 14.42 | 14.64 | 14.58 | -1.74% | 131,658 |