First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.72
-0.20 (-1.23%)
Nov 28, 2025, 1:00 PM EST - Market closed
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.02 | 16.02 | 15.61 | 15.72 | 15.72 | -1.23% | 18,156 |
| Nov 26, 2025 | 15.93 | 16.00 | 15.76 | 15.91 | 15.91 | -0.75% | 56,943 |
| Nov 25, 2025 | 15.66 | 16.03 | 15.51 | 16.03 | 16.03 | 3.29% | 82,401 |
| Nov 24, 2025 | 15.50 | 15.68 | 15.36 | 15.52 | 15.52 | -0.89% | 42,762 |
| Nov 21, 2025 | 15.10 | 15.83 | 15.10 | 15.66 | 15.66 | 3.78% | 49,512 |
| Nov 20, 2025 | 15.27 | 15.50 | 15.02 | 15.09 | 15.09 | 0.20% | 32,502 |
| Nov 19, 2025 | 14.95 | 15.11 | 14.90 | 15.06 | 15.06 | 0.40% | 51,575 |
| Nov 18, 2025 | 15.18 | 15.60 | 14.94 | 15.00 | 15.00 | -0.86% | 26,892 |
| Nov 17, 2025 | 15.66 | 15.72 | 15.05 | 15.13 | 15.13 | -3.81% | 33,508 |
| Nov 14, 2025 | 15.73 | 15.80 | 15.42 | 15.73 | 15.73 | -0.06% | 36,412 |
| Nov 13, 2025 | 15.62 | 15.82 | 15.62 | 15.74 | 15.74 | - | 65,468 |
| Nov 12, 2025 | 15.81 | 16.00 | 15.46 | 15.74 | 15.74 | -0.06% | 95,190 |
| Nov 11, 2025 | 15.81 | 15.81 | 15.67 | 15.75 | 15.75 | 0.13% | 36,049 |
| Nov 10, 2025 | 15.75 | 15.92 | 15.38 | 15.73 | 15.73 | -0.19% | 53,833 |
| Nov 7, 2025 | 15.77 | 15.90 | 15.63 | 15.76 | 15.76 | -0.19% | 26,771 |
| Nov 6, 2025 | 15.90 | 15.99 | 15.69 | 15.79 | 15.73 | -0.69% | 52,636 |
| Nov 5, 2025 | 15.65 | 15.95 | 15.65 | 15.90 | 15.84 | 1.66% | 63,218 |
| Nov 4, 2025 | 15.55 | 15.73 | 15.47 | 15.64 | 15.58 | -0.32% | 37,768 |
| Nov 3, 2025 | 15.70 | 15.88 | 15.32 | 15.69 | 15.63 | 0.45% | 63,137 |
| Oct 31, 2025 | 15.49 | 15.65 | 15.43 | 15.62 | 15.56 | - | 25,057 |
| Oct 30, 2025 | 15.65 | 16.00 | 15.56 | 15.62 | 15.56 | -0.64% | 28,713 |
| Oct 29, 2025 | 15.87 | 16.12 | 15.60 | 15.72 | 15.66 | -0.69% | 61,522 |
| Oct 28, 2025 | 15.77 | 15.84 | 15.64 | 15.83 | 15.77 | 0.38% | 33,278 |
| Oct 27, 2025 | 15.81 | 15.99 | 15.68 | 15.77 | 15.71 | 0.25% | 49,281 |
| Oct 24, 2025 | 15.77 | 15.84 | 15.69 | 15.73 | 15.67 | 0.45% | 22,880 |
| Oct 23, 2025 | 15.67 | 15.73 | 15.40 | 15.66 | 15.60 | 0.19% | 31,365 |
| Oct 22, 2025 | 15.62 | 16.15 | 15.52 | 15.63 | 15.57 | 0.64% | 43,497 |
| Oct 21, 2025 | 15.49 | 15.55 | 15.40 | 15.53 | 15.47 | 0.45% | 20,338 |
| Oct 20, 2025 | 15.06 | 15.46 | 15.06 | 15.46 | 15.40 | 2.72% | 21,479 |
| Oct 17, 2025 | 15.14 | 15.23 | 15.00 | 15.05 | 14.99 | 0.07% | 40,217 |
| Oct 16, 2025 | 15.65 | 15.65 | 14.89 | 15.04 | 14.98 | -4.20% | 35,838 |
| Oct 15, 2025 | 15.87 | 16.02 | 15.51 | 15.70 | 15.64 | -0.51% | 31,838 |
| Oct 14, 2025 | 15.18 | 15.83 | 15.18 | 15.78 | 15.72 | 2.73% | 34,546 |
| Oct 13, 2025 | 15.37 | 15.37 | 15.17 | 15.36 | 15.30 | 1.25% | 27,971 |
| Oct 10, 2025 | 15.44 | 15.59 | 15.10 | 15.17 | 15.11 | -1.81% | 85,318 |
| Oct 9, 2025 | 15.54 | 15.58 | 15.29 | 15.45 | 15.39 | -0.71% | 35,037 |
| Oct 8, 2025 | 15.69 | 16.03 | 15.54 | 15.56 | 15.50 | -0.64% | 27,753 |
| Oct 7, 2025 | 15.78 | 16.32 | 15.61 | 15.66 | 15.60 | -0.76% | 47,839 |
| Oct 6, 2025 | 16.06 | 16.37 | 15.76 | 15.78 | 15.72 | -0.94% | 76,990 |
| Oct 3, 2025 | 15.84 | 16.31 | 15.73 | 15.93 | 15.87 | 0.82% | 51,102 |
| Oct 2, 2025 | 15.97 | 16.02 | 15.71 | 15.80 | 15.74 | -1.06% | 59,519 |
| Oct 1, 2025 | 16.16 | 16.16 | 15.95 | 15.97 | 15.91 | -1.96% | 62,503 |
| Sep 30, 2025 | 16.05 | 16.29 | 15.90 | 16.29 | 16.23 | 1.37% | 91,374 |
| Sep 29, 2025 | 16.43 | 16.43 | 15.98 | 16.07 | 16.01 | -2.37% | 67,624 |
| Sep 26, 2025 | 16.44 | 16.53 | 16.36 | 16.46 | 16.40 | 0.12% | 40,710 |
| Sep 25, 2025 | 16.56 | 16.66 | 16.15 | 16.44 | 16.38 | -0.72% | 39,548 |
| Sep 24, 2025 | 16.68 | 16.73 | 16.42 | 16.56 | 16.50 | -0.18% | 40,084 |
| Sep 23, 2025 | 16.80 | 16.81 | 16.50 | 16.59 | 16.53 | -0.12% | 41,435 |
| Sep 22, 2025 | 16.71 | 16.86 | 16.50 | 16.61 | 16.55 | -0.30% | 52,270 |
| Sep 19, 2025 | 17.06 | 17.06 | 16.59 | 16.66 | 16.60 | -1.71% | 128,805 |