Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.41
-1.33 (-7.95%)
At close: Apr 28, 2026, 4:00 PM EDT
15.43
+0.02 (0.10%)
After-hours: Apr 28, 2026, 4:10 PM EDT

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8215.9915.2315.4415.44-7.77%213,719
Apr 27, 202616.4116.8316.3116.7416.741.27%63,195
Apr 24, 202616.4016.7716.3216.5316.530.30%68,217
Apr 23, 202616.6517.1416.3916.4816.48-0.78%62,442
Apr 22, 202616.5616.7516.4216.6116.610.54%27,313
Apr 21, 202616.8316.9216.4516.5216.52-2.05%40,818
Apr 20, 202616.9417.1116.8216.8716.87-0.91%29,766
Apr 17, 202616.9117.1916.7617.0217.022.28%64,462
Apr 16, 202616.7416.8516.4516.6416.64-1.07%58,766
Apr 15, 202616.9316.9616.7416.8216.82-0.77%23,336
Apr 14, 202616.9217.1316.7916.9516.95-0.35%39,079
Apr 13, 202616.8617.0916.7117.0117.010.53%33,176
Apr 10, 202617.0117.1216.7316.9216.92-0.88%42,227
Apr 9, 202616.7517.1216.6917.0717.071.19%62,187
Apr 8, 202616.8217.0716.5516.8716.872.68%42,932
Apr 7, 202616.4416.5316.1616.4316.430.37%38,053
Apr 6, 202616.1216.5116.1216.3716.371.17%49,852
Apr 2, 202615.9616.2315.8616.1816.180.68%41,262
Apr 1, 202615.9516.3415.9016.0716.070.44%41,376
Mar 31, 202616.1416.2515.7516.0016.000.38%43,439
Mar 30, 202615.8916.0615.7615.9415.941.08%52,015
Mar 27, 202615.8115.8915.6515.7715.77-0.88%28,324
Mar 26, 202615.7416.0015.5815.9115.910.32%67,680
Mar 25, 202616.0116.0115.7215.8615.86-48,328
Mar 24, 202615.7216.0115.5315.8615.86-83,991
Mar 23, 202615.7716.0715.7615.8615.862.49%55,740
Mar 20, 202615.5015.6415.2015.4815.48-0.03%146,377
Mar 19, 202615.2215.6215.0315.4815.481.31%54,628
Mar 18, 202615.0615.3415.0215.2815.280.86%73,190
Mar 17, 202615.2215.4614.9115.1515.15-0.39%209,422
Mar 16, 202615.2515.3515.1115.2115.210.73%62,487
Mar 13, 202615.2615.3014.8115.1015.10-0.40%75,948
Mar 12, 202615.0415.2714.8715.1615.16-0.20%72,521
Mar 11, 202615.5115.5715.1015.1915.19-2.75%77,159
Mar 10, 202615.5215.9515.4415.6215.620.13%42,347
Mar 9, 202615.3615.7115.0315.6015.600.32%78,998
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%50,127
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%41,648
Feb 23, 202616.8716.8716.1816.3816.38-2.99%52,106
Feb 20, 202616.8517.2316.7916.8816.88-32,339
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%44,098
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