Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.70
-0.05 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7515.7515.6015.7015.70-0.32%65,777
Dec 4, 202515.8015.8715.6715.7515.75-0.57%42,965
Dec 3, 202515.8015.9415.8015.8415.840.38%70,047
Dec 2, 202515.8815.9515.7815.7815.780.19%55,691
Dec 1, 202515.5915.8515.5915.7515.750.22%38,847
Nov 28, 202516.0216.0215.6115.7215.72-1.23%18,156
Nov 26, 202515.9316.0015.7615.9115.91-0.75%56,943
Nov 25, 202515.6616.0315.5116.0316.033.29%82,401
Nov 24, 202515.5015.6815.3615.5215.52-0.89%42,762
Nov 21, 202515.1015.8315.1015.6615.663.78%49,512
Nov 20, 202515.2715.5015.0215.0915.090.20%32,502
Nov 19, 202514.9515.1114.9015.0615.060.40%51,575
Nov 18, 202515.1815.6014.9415.0015.00-0.86%26,892
Nov 17, 202515.6615.7215.0515.1315.13-3.81%33,508
Nov 14, 202515.7315.8015.4215.7315.73-0.06%36,412
Nov 13, 202515.6215.8215.6215.7415.74-65,468
Nov 12, 202515.8116.0015.4615.7415.74-0.06%95,190
Nov 11, 202515.8115.8115.6715.7515.750.13%36,049
Nov 10, 202515.7515.9215.3815.7315.73-0.19%53,833
Nov 7, 202515.7715.9015.6315.7615.76-0.19%26,771
Nov 6, 202515.9015.9915.6915.7915.73-0.69%52,636
Nov 5, 202515.6515.9515.6515.9015.841.66%63,218
Nov 4, 202515.5515.7315.4715.6415.58-0.32%37,768
Nov 3, 202515.7015.8815.3215.6915.630.45%63,137
Oct 31, 202515.4915.6515.4315.6215.56-25,057
Oct 30, 202515.6516.0015.5615.6215.56-0.64%28,713
Oct 29, 202515.8716.1215.6015.7215.66-0.69%61,522
Oct 28, 202515.7715.8415.6415.8315.770.38%33,278
Oct 27, 202515.8115.9915.6815.7715.710.25%49,281
Oct 24, 202515.7715.8415.6915.7315.670.45%22,880
Oct 23, 202515.6715.7315.4015.6615.600.19%31,365
Oct 22, 202515.6216.1515.5215.6315.570.64%43,497
Oct 21, 202515.4915.5515.4015.5315.470.45%20,338
Oct 20, 202515.0615.4615.0615.4615.402.72%21,479
Oct 17, 202515.1415.2315.0015.0514.990.07%40,217
Oct 16, 202515.6515.6514.8915.0414.98-4.20%35,838
Oct 15, 202515.8716.0215.5115.7015.64-0.51%31,838
Oct 14, 202515.1815.8315.1815.7815.722.73%34,546
Oct 13, 202515.3715.3715.1715.3615.301.25%27,971
Oct 10, 202515.4415.5915.1015.1715.11-1.81%85,318
Oct 9, 202515.5415.5815.2915.4515.39-0.71%35,037
Oct 8, 202515.6916.0315.5415.5615.50-0.64%27,753
Oct 7, 202515.7816.3215.6115.6615.60-0.76%47,839
Oct 6, 202516.0616.3715.7615.7815.72-0.94%76,990
Oct 3, 202515.8416.3115.7315.9315.870.82%51,102
Oct 2, 202515.9716.0215.7115.8015.74-1.06%59,519
Oct 1, 202516.1616.1615.9515.9715.91-1.96%62,503
Sep 30, 202516.0516.2915.9016.2916.231.37%91,374
Sep 29, 202516.4316.4315.9816.0716.01-2.37%67,624
Sep 26, 202516.4416.5316.3616.4616.400.12%40,710
Sep 25, 202516.5616.6616.1516.4416.38-0.72%39,548
Sep 24, 202516.6816.7316.4216.5616.50-0.18%40,084
Sep 23, 202516.8016.8116.5016.5916.53-0.12%41,435
Sep 22, 202516.7116.8616.5016.6116.55-0.30%52,270
Sep 19, 202517.0617.0616.5916.6616.60-1.71%128,805
Sep 18, 202516.3817.0016.3116.9516.893.92%49,064
Sep 17, 202516.4116.8316.0816.3116.25-0.55%52,509
Sep 16, 202516.5716.5716.3116.4016.34-1.09%23,901
Sep 15, 202516.6516.6716.5116.5816.52-0.18%38,481
Sep 12, 202516.9216.9216.5616.6116.55-1.77%38,010
Sep 11, 202516.7416.9216.6516.9116.851.38%47,205
Sep 10, 202516.7016.8516.6016.6816.62-0.06%29,062
Sep 9, 202516.8416.8416.6216.6916.63-0.48%44,971
Sep 8, 202517.0417.0416.6216.7716.71-0.89%100,067
Sep 5, 202516.8617.4016.8616.9216.86-0.41%43,119
Sep 4, 202516.8816.9916.7916.9916.931.49%41,161
Sep 3, 202516.6516.9316.6516.7416.68-0.06%47,225
Sep 2, 202516.7116.8516.5116.7516.69-0.42%58,531
Aug 29, 202516.8016.9116.7316.8216.760.36%30,784
Aug 28, 202516.7916.8016.5216.7616.700.24%43,580
Aug 27, 202516.6416.8916.6316.7216.660.36%45,172
Aug 26, 202516.5316.7616.3216.6616.600.54%33,194
Aug 25, 202516.6016.7116.5016.5716.51-0.24%53,659
Aug 22, 202516.0616.7816.0616.6116.554.33%116,576
Aug 21, 202515.9416.0915.8715.9215.86-0.19%37,725
Aug 20, 202515.9315.9915.8515.9515.890.63%31,291
Aug 19, 202515.9716.0915.8415.8515.79-0.19%25,719
Aug 18, 202515.7516.0115.5015.8815.820.83%41,620
Aug 15, 202516.0616.0615.6915.7515.69-1.56%38,091
Aug 14, 202515.9416.0315.5816.0015.94-0.50%37,792
Aug 13, 202515.9816.1215.9416.0816.020.94%51,932
Aug 12, 202515.2715.9415.2715.9315.874.66%48,588
Aug 11, 202515.1315.2415.1015.2215.160.59%30,324
Aug 8, 202515.0015.1914.8515.1315.070.87%28,378
Aug 7, 202515.0915.0914.8615.0014.88-0.37%37,086
Aug 6, 202514.9515.0914.9015.0614.940.50%53,068
Aug 5, 202514.9614.9914.6714.9814.86-56,422
Aug 4, 202514.6515.2914.5614.9814.862.32%55,469
Aug 1, 202514.8114.8114.4214.6414.53-1.74%131,658
Jul 31, 202514.9015.1214.8014.9014.78-1.06%71,163
Jul 30, 202515.1215.2414.9715.0614.94-0.33%65,176
Jul 29, 202515.3215.3515.0615.1114.99-0.66%38,433
Jul 28, 202515.1415.2614.8515.2115.090.53%31,279
Jul 25, 202515.1015.1514.8615.1315.010.20%40,733
Jul 24, 202515.4915.4915.0915.1014.98-2.27%37,753
Jul 23, 202516.0216.0215.3215.4515.33-0.83%62,663
Jul 22, 202515.6715.7915.5515.5815.460.32%39,736
Jul 21, 202515.5615.7315.5215.5315.41-0.06%31,797
Jul 18, 202515.7415.8715.4415.5415.42-0.26%40,521
Jul 17, 202515.4415.6715.3115.5815.460.71%40,985