First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.46
-0.53 (-3.31%)
At close: Jul 15, 2025, 4:00 PM
15.31
-0.15 (-0.97%)
After-hours: Jul 15, 2025, 4:00 PM EDT
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.96 | 15.96 | 15.44 | 15.47 | - | -3.25% | 21,902 |
| Jul 14, 2025 | 15.74 | 15.99 | 15.74 | 15.99 | 15.99 | 1.07% | 30,021 |
| Jul 11, 2025 | 16.04 | 16.04 | 15.80 | 15.82 | 15.82 | -2.35% | 22,338 |
| Jul 10, 2025 | 16.17 | 16.27 | 16.10 | 16.20 | 16.20 | 0.31% | 25,734 |
| Jul 9, 2025 | 16.18 | 16.18 | 16.00 | 16.15 | 16.15 | 0.56% | 41,971 |
| Jul 8, 2025 | 16.00 | 16.18 | 15.94 | 16.06 | 16.06 | 0.44% | 70,095 |
| Jul 7, 2025 | 16.20 | 16.47 | 15.88 | 15.99 | 15.99 | -2.20% | 87,251 |
| Jul 3, 2025 | 16.12 | 16.42 | 16.12 | 16.35 | 16.35 | 1.24% | 46,879 |
| Jul 2, 2025 | 15.95 | 16.17 | 15.89 | 16.15 | 16.15 | 1.44% | 38,686 |
| Jul 1, 2025 | 15.36 | 16.19 | 15.36 | 15.92 | 15.92 | 2.91% | 70,074 |
| Jun 30, 2025 | 15.41 | 15.60 | 15.41 | 15.47 | 15.47 | 0.39% | 47,021 |
| Jun 27, 2025 | 15.49 | 15.61 | 15.38 | 15.41 | 15.41 | -0.52% | 155,888 |
| Jun 26, 2025 | 15.30 | 15.49 | 15.27 | 15.49 | 15.49 | 2.58% | 49,596 |
| Jun 25, 2025 | 15.20 | 15.24 | 15.06 | 15.10 | 15.10 | -0.92% | 25,896 |
| Jun 24, 2025 | 15.09 | 15.43 | 15.09 | 15.24 | 15.24 | 0.93% | 46,617 |
| Jun 23, 2025 | 14.54 | 15.12 | 14.47 | 15.10 | 15.10 | 3.50% | 77,425 |
| Jun 20, 2025 | 14.69 | 14.84 | 14.52 | 14.59 | 14.59 | -0.27% | 65,414 |
| Jun 18, 2025 | 14.45 | 14.71 | 14.34 | 14.63 | 14.63 | 1.04% | 31,356 |
| Jun 17, 2025 | 14.46 | 14.53 | 14.40 | 14.48 | 14.48 | -0.41% | 33,347 |
| Jun 16, 2025 | 14.67 | 14.73 | 14.46 | 14.54 | 14.54 | -0.41% | 46,032 |
| Jun 13, 2025 | 14.80 | 14.89 | 14.58 | 14.60 | 14.60 | -2.47% | 42,446 |
| Jun 12, 2025 | 15.08 | 15.08 | 14.77 | 14.97 | 14.97 | -0.66% | 32,315 |
| Jun 11, 2025 | 15.20 | 15.20 | 14.97 | 15.07 | 15.07 | -0.53% | 80,912 |
| Jun 10, 2025 | 14.97 | 15.29 | 14.96 | 15.15 | 15.15 | 1.41% | 49,758 |
| Jun 9, 2025 | 14.91 | 15.03 | 14.84 | 14.94 | 14.94 | 0.67% | 40,943 |
| Jun 6, 2025 | 14.74 | 14.88 | 14.68 | 14.84 | 14.84 | 2.27% | 29,638 |
| Jun 5, 2025 | 14.48 | 14.59 | 14.34 | 14.51 | 14.51 | 0.14% | 29,576 |
| Jun 4, 2025 | 14.68 | 14.80 | 14.38 | 14.49 | 14.49 | -0.89% | 41,904 |
| Jun 3, 2025 | 14.32 | 14.62 | 14.26 | 14.62 | 14.62 | 1.88% | 27,235 |
| Jun 2, 2025 | 14.47 | 14.47 | 14.26 | 14.35 | 14.35 | -1.24% | 35,334 |
| May 30, 2025 | 14.63 | 14.64 | 14.50 | 14.53 | 14.53 | -0.75% | 36,965 |
| May 29, 2025 | 14.52 | 14.64 | 14.46 | 14.64 | 14.64 | 1.04% | 34,197 |
| May 28, 2025 | 14.61 | 14.64 | 14.40 | 14.49 | 14.49 | -0.82% | 46,433 |
| May 27, 2025 | 14.48 | 14.62 | 14.37 | 14.61 | 14.61 | 1.46% | 63,438 |
| May 23, 2025 | 14.21 | 14.54 | 14.21 | 14.40 | 14.40 | -0.69% | 38,426 |
| May 22, 2025 | 14.71 | 14.81 | 14.46 | 14.50 | 14.50 | -2.09% | 35,293 |
| May 21, 2025 | 15.05 | 15.07 | 14.76 | 14.81 | 14.81 | -2.69% | 33,534 |
| May 20, 2025 | 15.24 | 15.33 | 15.18 | 15.22 | 15.22 | -0.13% | 18,332 |
| May 19, 2025 | 15.00 | 15.28 | 14.96 | 15.24 | 15.24 | 0.73% | 22,519 |
| May 16, 2025 | 15.26 | 15.28 | 14.99 | 15.13 | 15.13 | -0.92% | 35,167 |
| May 15, 2025 | 15.29 | 15.39 | 15.05 | 15.27 | 15.27 | 0.03% | 34,378 |
| May 14, 2025 | 15.16 | 15.34 | 14.52 | 15.27 | 15.27 | 0.16% | 51,998 |
| May 13, 2025 | 15.26 | 15.30 | 15.00 | 15.24 | 15.24 | 0.86% | 73,850 |
| May 12, 2025 | 14.98 | 15.30 | 14.84 | 15.11 | 15.11 | 3.35% | 68,910 |
| May 9, 2025 | 14.76 | 14.76 | 14.54 | 14.62 | 14.62 | -1.68% | 31,918 |
| May 8, 2025 | 14.55 | 14.95 | 14.54 | 14.87 | 14.81 | 2.48% | 30,591 |
| May 7, 2025 | 14.74 | 14.75 | 14.44 | 14.51 | 14.45 | -0.68% | 46,659 |
| May 6, 2025 | 14.54 | 14.71 | 14.51 | 14.61 | 14.55 | 0.14% | 35,140 |
| May 5, 2025 | 14.60 | 14.74 | 14.37 | 14.59 | 14.53 | -0.48% | 33,616 |
| May 2, 2025 | 14.50 | 14.66 | 14.46 | 14.66 | 14.60 | 2.09% | 50,785 |