Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.35
-0.20 (-1.29%)
Mar 9, 2026, 2:13 PM EDT - Market open

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3615.6515.0315.35--1.29%46,335
Mar 6, 202615.6716.4015.4015.5515.55-2.51%157,669
Mar 5, 202616.0116.3115.7015.9515.95-1.48%71,625
Mar 4, 202616.1416.5415.9016.1916.191.00%50,443
Mar 3, 202615.8716.1415.5216.0316.030.12%50,086
Mar 2, 202615.7616.3015.5216.0116.010.57%61,089
Feb 27, 202615.9316.3115.8115.9215.92-2.81%65,356
Feb 26, 202616.5817.0416.2016.3816.38-0.79%132,723
Feb 25, 202616.3016.7516.1216.5116.511.29%37,497
Feb 24, 202616.3716.4716.1916.3016.30-0.46%41,548
Feb 23, 202616.8716.8716.1816.3816.38-2.99%52,106
Feb 20, 202616.8517.2316.7916.8816.88-32,279
Feb 19, 202616.8617.0116.6516.8816.88-0.30%54,303
Feb 18, 202617.3317.5816.8716.9316.93-2.70%50,517
Feb 17, 202617.3917.5117.0717.4017.400.58%44,093
Feb 13, 202617.1917.5017.1917.3017.300.12%24,373
Feb 12, 202617.4117.4117.0217.2817.280.29%47,052
Feb 11, 202617.3217.5217.1617.2317.23-0.35%50,890
Feb 10, 202617.1917.4217.0617.2917.290.85%52,456
Feb 9, 202617.1317.3016.9617.1517.150.20%63,529
Feb 6, 202617.0417.2516.6817.1117.110.18%80,642
Feb 5, 202617.0217.1216.8017.0816.990.41%82,923
Feb 4, 202617.0017.3216.9817.0116.920.41%91,249
Feb 3, 202616.7017.0816.7016.9416.851.07%142,612
Feb 2, 202616.7317.0416.1516.7616.670.48%171,356
Jan 30, 202616.3816.8016.1716.6816.591.09%98,337
Jan 29, 202616.2916.6016.1316.5016.411.04%68,923
Jan 28, 202616.5516.6016.2216.3316.24-1.92%90,777
Jan 27, 202616.5716.9816.1216.6516.56-0.72%70,024
Jan 26, 202616.8517.0916.7616.7716.68-0.77%48,424
Jan 23, 202617.3917.5716.7816.9016.81-3.32%23,153
Jan 22, 202617.2917.6116.9317.4817.390.92%37,100
Jan 21, 202616.8717.4716.8717.3217.233.96%77,675
Jan 20, 202616.5916.7816.3416.6616.57-1.36%47,765
Jan 16, 202616.9617.3416.8416.8916.80-0.94%37,660
Jan 15, 202616.8617.1616.4417.0516.961.91%33,200
Jan 14, 202616.6516.7316.4916.7316.641.27%32,419
Jan 13, 202616.5016.6216.3616.5216.430.30%37,310
Jan 12, 202616.4216.5916.3616.4716.38-0.72%27,434
Jan 9, 202616.7116.9716.4616.5916.50-0.96%37,706
Jan 8, 202616.2016.9516.2016.7516.662.57%90,883
Jan 7, 202616.3316.4316.1116.3316.24-0.91%28,189
Jan 6, 202616.5516.5516.2816.4816.39-1.08%53,196
Jan 5, 202616.0816.8416.0816.6616.573.09%96,045
Jan 2, 202616.4816.5916.0516.1616.07-1.82%49,550
Dec 31, 202516.5616.5616.3516.4616.37-0.30%39,771
Dec 30, 202516.3716.5916.3516.5116.42-0.12%117,883
Dec 29, 202516.8416.8416.4816.5316.44-1.61%42,891
Dec 26, 202516.8717.1816.6816.8016.71-1.06%43,412
Dec 24, 202516.9817.1616.8816.9816.89-0.18%31,589
Dec 23, 202517.0217.3516.9217.0116.92-0.70%67,440
Dec 22, 202517.7517.9416.5517.1317.04-3.66%70,097
Dec 19, 202517.9718.0017.6017.7817.69-1.55%130,772
Dec 18, 202517.9418.1117.6618.0617.961.40%70,565
Dec 17, 202517.6117.9117.5717.8117.720.85%106,352
Dec 16, 202517.6017.8317.5617.6617.570.11%70,242
Dec 15, 202517.3717.6717.0317.6417.552.26%80,544
Dec 12, 202517.0417.4216.9617.2517.161.53%79,721
Dec 11, 202516.2217.0016.0116.9916.904.88%95,054
Dec 10, 202515.9316.2515.9316.2016.111.25%198,255
Dec 9, 202516.2116.3415.9416.0015.92-0.87%48,031
Dec 8, 202515.7016.1815.6516.1416.052.80%44,468
Dec 5, 202515.7515.7515.6015.7015.62-0.32%65,777
Dec 4, 202515.8015.8715.6715.7515.67-0.57%42,965
Dec 3, 202515.8015.9415.8015.8415.760.38%70,047
Dec 2, 202515.8815.9515.7815.7815.700.19%55,691
Dec 1, 202515.5915.8515.5915.7515.670.22%38,847
Nov 28, 202516.0216.0215.6115.7215.63-1.23%18,156
Nov 26, 202515.9316.0015.7615.9115.83-0.75%56,943
Nov 25, 202515.6616.0315.5116.0315.953.29%82,401
Nov 24, 202515.5015.6815.3615.5215.44-0.89%42,762
Nov 21, 202515.1015.8315.1015.6615.583.78%49,512
Nov 20, 202515.2715.5015.0215.0915.010.20%32,502
Nov 19, 202514.9515.1114.9015.0614.980.40%51,575
Nov 18, 202515.1815.6014.9415.0014.92-0.86%26,892
Nov 17, 202515.6615.7215.0515.1315.05-3.81%33,508
Nov 14, 202515.7315.8015.4215.7315.65-0.06%36,412
Nov 13, 202515.6215.8215.6215.7415.66-65,468
Nov 12, 202515.8116.0015.4615.7415.66-0.06%95,190
Nov 11, 202515.8115.8115.6715.7515.670.13%36,049
Nov 10, 202515.7515.9215.3815.7315.65-0.19%53,833
Nov 7, 202515.7715.9015.6315.7615.68-0.19%26,771
Nov 6, 202515.9015.9915.6915.7915.65-0.69%52,636
Nov 5, 202515.6515.9515.6515.9015.761.66%63,218
Nov 4, 202515.5515.7315.4715.6415.50-0.32%37,768
Nov 3, 202515.7015.8815.3215.6915.550.45%63,137
Oct 31, 202515.4915.6515.4315.6215.48-25,057
Oct 30, 202515.6516.0015.5615.6215.48-0.64%28,713
Oct 29, 202515.8716.1215.6015.7215.58-0.69%61,522
Oct 28, 202515.7715.8415.6415.8315.690.38%33,278
Oct 27, 202515.8115.9915.6815.7715.630.25%49,281
Oct 24, 202515.7715.8415.6915.7315.590.45%22,880
Oct 23, 202515.6715.7315.4015.6615.520.19%31,365
Oct 22, 202515.6216.1515.5215.6315.490.64%43,497
Oct 21, 202515.4915.5515.4015.5315.390.45%20,338
Oct 20, 202515.0615.4615.0615.4615.322.72%21,479
Oct 17, 202515.1415.2315.0015.0514.910.07%40,217
Oct 16, 202515.6515.6514.8915.0414.90-4.20%35,838
Oct 15, 202515.8716.0215.5115.7015.56-0.51%31,838
Oct 14, 202515.1815.8315.1815.7815.642.73%34,546