First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
16.61
+0.69 (4.33%)
Aug 22, 2025, 4:00 PM - Market closed
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 14.90 | 15.12 | 14.80 | 14.90 | 14.84 | -1.06% | 71,163 |
| Jul 30, 2025 | 15.12 | 15.24 | 14.97 | 15.06 | 15.00 | -0.33% | 65,176 |
| Jul 29, 2025 | 15.32 | 15.35 | 15.06 | 15.11 | 15.05 | -0.66% | 38,433 |
| Jul 28, 2025 | 15.14 | 15.26 | 14.85 | 15.21 | 15.15 | 0.53% | 31,279 |
| Jul 25, 2025 | 15.10 | 15.15 | 14.86 | 15.13 | 15.07 | 0.20% | 40,733 |
| Jul 24, 2025 | 15.49 | 15.49 | 15.09 | 15.10 | 15.04 | -2.27% | 37,753 |
| Jul 23, 2025 | 16.02 | 16.02 | 15.32 | 15.45 | 15.39 | -0.83% | 62,663 |
| Jul 22, 2025 | 15.67 | 15.79 | 15.55 | 15.58 | 15.52 | 0.32% | 39,736 |
| Jul 21, 2025 | 15.56 | 15.73 | 15.52 | 15.53 | 15.47 | -0.06% | 31,797 |
| Jul 18, 2025 | 15.74 | 15.87 | 15.44 | 15.54 | 15.48 | -0.26% | 40,521 |
| Jul 17, 2025 | 15.44 | 15.67 | 15.31 | 15.58 | 15.52 | 0.71% | 40,985 |
| Jul 16, 2025 | 15.45 | 15.65 | 15.11 | 15.47 | 15.41 | 1.05% | 38,625 |
| Jul 15, 2025 | 15.96 | 15.96 | 15.23 | 15.31 | 15.25 | -4.25% | 49,998 |
| Jul 14, 2025 | 15.74 | 15.99 | 15.74 | 15.99 | 15.93 | 1.07% | 30,021 |
| Jul 11, 2025 | 16.04 | 16.04 | 15.80 | 15.82 | 15.76 | -2.35% | 22,338 |
| Jul 10, 2025 | 16.17 | 16.27 | 16.10 | 16.20 | 16.14 | 0.31% | 25,734 |
| Jul 9, 2025 | 16.18 | 16.18 | 16.00 | 16.15 | 16.09 | 0.56% | 41,971 |
| Jul 8, 2025 | 16.00 | 16.18 | 15.94 | 16.06 | 16.00 | 0.44% | 70,095 |
| Jul 7, 2025 | 16.20 | 16.47 | 15.88 | 15.99 | 15.93 | -2.20% | 87,251 |
| Jul 3, 2025 | 16.12 | 16.42 | 16.12 | 16.35 | 16.29 | 1.24% | 46,879 |
| Jul 2, 2025 | 15.95 | 16.17 | 15.89 | 16.15 | 16.09 | 1.44% | 38,686 |
| Jul 1, 2025 | 15.36 | 16.19 | 15.36 | 15.92 | 15.86 | 2.91% | 70,074 |
| Jun 30, 2025 | 15.41 | 15.60 | 15.41 | 15.47 | 15.41 | 0.39% | 47,021 |
| Jun 27, 2025 | 15.49 | 15.61 | 15.38 | 15.41 | 15.35 | -0.52% | 155,888 |
| Jun 26, 2025 | 15.30 | 15.49 | 15.27 | 15.49 | 15.43 | 2.58% | 49,596 |
| Jun 25, 2025 | 15.20 | 15.24 | 15.06 | 15.10 | 15.04 | -0.92% | 25,896 |
| Jun 24, 2025 | 15.09 | 15.43 | 15.09 | 15.24 | 15.18 | 0.93% | 46,617 |
| Jun 23, 2025 | 14.54 | 15.12 | 14.47 | 15.10 | 15.04 | 3.50% | 77,425 |
| Jun 20, 2025 | 14.69 | 14.84 | 14.52 | 14.59 | 14.53 | -0.27% | 65,414 |
| Jun 18, 2025 | 14.45 | 14.71 | 14.34 | 14.63 | 14.57 | 1.04% | 31,356 |
| Jun 17, 2025 | 14.46 | 14.53 | 14.40 | 14.48 | 14.42 | -0.41% | 33,347 |
| Jun 16, 2025 | 14.67 | 14.73 | 14.46 | 14.54 | 14.48 | -0.41% | 46,032 |
| Jun 13, 2025 | 14.80 | 14.89 | 14.58 | 14.60 | 14.54 | -2.47% | 42,446 |
| Jun 12, 2025 | 15.08 | 15.08 | 14.77 | 14.97 | 14.91 | -0.66% | 32,315 |