Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.00
-0.05 (-0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202415.2215.2214.9815.0515.05-1.12%24,629
Sep 24, 202415.4415.4715.2115.2215.22-1.30%30,936
Sep 23, 202415.6315.7315.3615.4215.42-0.58%38,573
Sep 20, 202415.6615.6815.3115.5115.51-1.84%203,757
Sep 19, 202415.7715.8715.3315.8015.801.87%149,645
Sep 18, 202415.4615.8515.2315.5115.510.39%123,000
Sep 17, 202415.5015.8015.3115.4515.450.19%59,623
Sep 16, 202415.2015.4315.0815.4215.421.31%37,792
Sep 13, 202414.8915.2414.8915.2215.223.26%29,989
Sep 12, 202414.7614.8814.6614.7414.740.55%18,203
Sep 11, 202414.7214.7414.3914.6614.66-1.48%30,878
Sep 10, 202414.8414.9314.5914.8814.881.02%23,712
Sep 9, 202414.7414.9614.6014.7314.73-0.14%99,416
Sep 6, 202415.0115.2514.6614.7514.75-1.27%19,608
Sep 5, 202415.0215.0214.7714.9414.940.54%22,778
Sep 4, 202415.1715.3214.8614.8614.86-2.04%30,131
Sep 3, 202415.3315.4015.0615.1715.17-1.43%36,753
Aug 30, 202415.3915.4015.2415.3915.390.39%18,247
Aug 29, 202415.3615.5015.1115.3315.330.13%43,886
Aug 28, 202415.2415.5015.2215.3115.31-0.13%45,129
Aug 27, 202415.2515.3915.2315.3315.33-0.58%23,247
Aug 26, 202415.5015.6015.0615.4215.42-0.26%78,161
Aug 23, 202414.9015.6614.9015.4615.464.04%85,026
Aug 22, 202414.9115.0014.6314.8614.86-0.34%25,412
Aug 21, 202414.9014.9814.6414.9114.910.64%28,579
Aug 20, 202414.8814.8814.7114.8214.82-0.70%26,935
Aug 19, 202414.7414.9614.6914.9214.921.15%40,448
Aug 16, 202414.4914.8714.4414.7514.751.30%30,482
Aug 15, 202414.5614.7614.3514.5614.562.10%35,564
Aug 14, 202414.6114.6114.1314.2614.26-1.52%23,665
Aug 13, 202414.4414.4814.2114.4814.480.91%22,604
Aug 12, 202414.5714.9714.2214.3514.35-0.21%48,017
Aug 9, 202414.4414.4514.3014.3814.38-1.24%35,757
Aug 8, 202414.4114.6514.1414.5614.501.96%59,044
Aug 7, 202414.3514.4914.1414.2814.220.85%42,192
Aug 6, 202413.9114.2113.7514.1614.101.58%66,287
Aug 5, 202414.0014.2013.6713.9413.88-3.60%81,515
Aug 2, 202414.3414.6614.3414.4614.40-2.95%57,702
Aug 1, 202415.4515.4514.7614.9014.84-3.50%87,638
Jul 31, 202415.4015.7015.2915.4415.380.26%101,590
Jul 30, 202415.2415.4515.1615.4015.342.19%88,518
Jul 29, 202415.4015.4015.0015.0715.01-1.50%66,135
Jul 26, 202415.2715.3515.1215.3015.240.79%68,559
Jul 25, 202415.0015.4114.9715.1815.121.74%116,286
Jul 24, 202414.9915.3014.8814.9214.86-0.07%76,342
Jul 23, 202414.5914.9614.5714.9314.872.05%102,254
Jul 22, 202414.3814.7214.3314.6314.571.88%85,045
Jul 19, 202414.4214.5114.3014.3614.30-0.07%34,324
Jul 18, 202414.4014.6513.8714.3714.31-1.17%42,649
Jul 17, 202414.3814.6514.3814.5414.480.28%82,541
Jul 16, 202413.8014.5213.8014.5014.445.07%236,540
Jul 15, 202413.1413.8613.1013.8013.746.15%90,288
Jul 12, 202413.0013.1112.9513.0012.950.54%60,291
Jul 11, 202412.7013.0012.6912.9312.883.44%117,919
Jul 10, 202412.3912.6612.3412.5012.451.21%45,881
Jul 9, 202412.3212.3512.2512.3512.300.41%19,451
Jul 8, 202412.3212.5412.2612.3012.250.08%27,310
Jul 5, 202412.6712.6712.2512.2912.24-2.77%43,437
Jul 3, 202412.9212.9212.5812.6412.59-1.79%15,607
Jul 2, 202412.7812.9012.7812.8712.821.34%24,612
Jul 1, 202412.7912.8112.5312.7012.65-0.31%64,361
Jun 28, 202412.3512.7812.3512.7412.694.17%279,024
Jun 27, 202412.1612.2312.1512.2312.181.16%28,011
Jun 26, 202412.0012.1911.9512.0912.040.67%43,109
Jun 25, 202412.0712.1412.0012.0111.96-0.74%20,608
Jun 24, 202412.1912.3612.0012.1012.051.26%32,554
Jun 21, 202411.8611.9911.6811.9511.900.84%74,234
Jun 20, 202411.8311.9811.7911.8511.80-0.92%15,333
Jun 18, 202411.8012.0411.7611.9611.910.93%32,993
Jun 17, 202411.6811.8711.6611.8511.801.37%21,091
Jun 14, 202411.5911.7411.5611.6911.64-0.43%20,988
Jun 13, 202411.9711.9711.7211.7411.69-2.33%20,245
Jun 12, 202412.1812.4011.9212.0211.971.52%51,470
Jun 11, 202411.6611.8611.6211.8411.791.20%23,739
Jun 10, 202411.8111.8111.6211.7011.65-0.09%25,160
Jun 7, 202411.7211.7611.7111.7111.66-0.68%17,769
Jun 6, 202411.8211.8611.7211.7911.74-0.08%17,025
Jun 5, 202411.8611.8611.7311.8011.750.25%13,738
Jun 4, 202411.8811.8811.2011.7711.72-1.59%18,706
Jun 3, 202412.3112.3111.9411.9611.91-1.73%37,226
May 31, 202412.2312.2712.1512.1712.120.50%25,918
May 30, 202412.1512.3212.1012.1112.061.00%19,235
May 29, 202412.0312.2911.8711.9911.94-1.72%33,814
May 28, 202412.2812.4012.1412.2012.15-0.08%27,154
May 24, 202412.2612.5912.0912.2112.160.25%18,998
May 23, 202412.6112.6112.0712.1812.13-3.26%41,740
May 22, 202412.5512.7512.5012.5912.540.56%45,487
May 21, 202412.4212.5712.3512.5212.470.81%17,316
May 20, 202412.5312.7112.4212.4212.37-1.66%24,573
May 17, 202412.5612.8512.4812.6312.581.28%54,072
May 16, 202412.1412.4812.1312.4712.422.80%39,642
May 15, 202412.1312.1812.0712.1312.080.08%41,720
May 14, 202412.1812.2112.0512.1212.070.92%31,874
May 13, 202412.3512.4711.9612.0111.96-2.28%45,440
May 10, 202412.4812.5012.2012.2912.24-1.68%19,874
May 9, 202412.4212.5012.3112.5012.450.81%27,269
May 8, 202412.2912.4312.2912.4012.290.90%19,128
May 7, 202412.2112.4712.2112.2912.180.90%31,598
May 6, 202412.2512.3312.1112.1812.070.08%105,233
May 3, 202412.1812.3112.1212.1712.060.58%34,497