First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
16.58
-0.03 (-0.18%)
At close: Sep 15, 2025, 4:00 PM EDT
16.58
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.65 | 16.67 | 16.51 | 16.56 | - | -0.30% | 12,664 |
| 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 |
| 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 |