Skip to main content
logo
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
16.97
-0.04 (-0.24%)
Apr 14, 2026, 3:23 PM EDT - Market open

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202616.9217.1316.7916.90--0.65%6,895
Apr 13, 202616.8617.0916.7117.0117.010.53%33,176
Apr 10, 202617.0117.1216.7316.9216.92-0.88%42,227
Apr 9, 202616.7517.1216.6917.0717.071.19%62,187
Apr 8, 202616.8217.0716.5516.8716.872.68%42,932
Apr 7, 202616.4416.5316.1616.4316.430.37%38,053
Apr 6, 202616.1216.5116.1216.3716.371.17%49,852
Apr 2, 202615.9616.2315.8616.1816.180.68%41,262
Apr 1, 202615.9516.3415.9016.0716.070.44%41,376
Mar 31, 202616.1416.2515.7516.0016.000.38%43,439
Mar 30, 202615.8916.0615.7615.9415.941.08%52,015
Mar 27, 202615.8115.8915.6515.7715.77-0.88%28,324
Mar 26, 202615.7416.0015.5815.9115.910.32%67,680
Mar 25, 202616.0116.0115.7215.8615.86-48,328
Mar 24, 202615.7216.0115.5315.8615.86-83,991
Mar 23, 202615.7716.0715.7615.8615.862.49%55,740
Mar 20, 202615.5015.6415.2015.4815.48-0.03%146,377
Mar 19, 202615.2215.6215.0315.4815.481.31%54,628
Mar 18, 202615.0615.3415.0215.2815.280.86%73,190
Mar 17, 202615.2215.4614.9115.1515.15-0.39%209,422
Mar 16, 202615.2515.3515.1115.2115.210.73%62,487
Mar 13, 202615.2615.3014.8115.1015.10-0.40%75,948
Mar 12, 202615.0415.2714.8715.1615.16-0.20%72,521
Mar 11, 202615.5115.5715.1015.1915.19-2.75%77,159
Mar 10, 202615.5215.9515.4415.6215.620.13%42,347
Mar 9, 202615.3615.7115.0315.6015.600.32%78,998
Mar 6, 202615.6716.4015.4015.5515.55-2.51%157,669
Mar 5, 202616.0116.3115.7015.9515.95-1.48%71,625
Mar 4, 202616.1416.5415.9016.1916.191.00%50,443
Mar 3, 202615.8716.1415.5216.0316.030.12%50,127
Mar 2, 202615.7616.3015.5216.0116.010.57%61,089
Feb 27, 202615.9316.3115.8115.9215.92-2.81%65,356
Feb 26, 202616.5817.0416.2016.3816.38-0.79%132,723
Feb 25, 202616.3016.7516.1216.5116.511.29%37,497
Feb 24, 202616.3716.4716.1916.3016.30-0.46%41,648
Feb 23, 202616.8716.8716.1816.3816.38-2.99%52,106
Feb 20, 202616.8517.2316.7916.8816.88-32,339
Feb 19, 202616.8617.0116.6516.8816.88-0.30%54,303
Feb 18, 202617.3317.5816.8716.9316.93-2.70%50,517
Feb 17, 202617.3917.5117.0717.4017.400.58%44,098
Feb 13, 202617.1917.5017.1917.3017.300.12%24,373
Feb 12, 202617.4117.4117.0217.2817.280.29%47,052
Feb 11, 202617.3217.5217.1617.2317.23-0.35%50,890
Feb 10, 202617.1917.4217.0617.2917.290.85%52,456
Feb 9, 202617.1317.3016.9617.1517.150.20%63,529
Feb 6, 202617.0417.2516.6817.1117.110.18%80,642
Feb 5, 202617.0217.1216.8017.0816.990.41%82,923
Feb 4, 202617.0017.3216.9817.0116.920.41%91,249
Feb 3, 202616.7017.0816.7016.9416.851.07%142,612
Feb 2, 202616.7317.0416.1516.7616.670.48%171,356