First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.32
+0.08 (0.52%)
May 14, 2025, 3:53 PM - Market open
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 15.16 | 15.23 | 14.52 | 15.20 | - | -0.26% | 13,340 |
| 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 |
| May 1, 2025 | 14.29 | 14.42 | 14.20 | 14.36 | 14.30 | -0.14% | 37,237 |
| Apr 30, 2025 | 14.30 | 14.52 | 14.12 | 14.38 | 14.32 | -0.14% | 46,774 |
| Apr 29, 2025 | 14.20 | 14.52 | 14.18 | 14.40 | 14.34 | 1.41% | 35,523 |
| Apr 28, 2025 | 13.82 | 14.20 | 13.82 | 14.20 | 14.14 | 2.23% | 43,043 |
| Apr 25, 2025 | 13.78 | 13.89 | 13.67 | 13.89 | 13.83 | -0.14% | 80,906 |
| Apr 24, 2025 | 13.75 | 14.00 | 13.74 | 13.91 | 13.85 | 1.53% | 36,418 |
| Apr 23, 2025 | 14.24 | 14.50 | 13.48 | 13.70 | 13.64 | -3.04% | 76,779 |
| Apr 22, 2025 | 13.65 | 14.18 | 13.64 | 14.13 | 14.07 | 4.28% | 37,166 |
| Apr 21, 2025 | 13.41 | 13.61 | 13.33 | 13.55 | 13.50 | -0.07% | 43,154 |
| Apr 17, 2025 | 13.39 | 13.65 | 13.39 | 13.56 | 13.51 | 1.19% | 34,629 |
| Apr 16, 2025 | 13.40 | 13.46 | 13.28 | 13.40 | 13.35 | -0.07% | 41,397 |
| Apr 15, 2025 | 13.06 | 13.54 | 13.06 | 13.41 | 13.36 | 2.29% | 37,771 |
| Apr 14, 2025 | 12.87 | 13.17 | 12.80 | 13.11 | 13.06 | 1.94% | 58,877 |
| Apr 11, 2025 | 12.83 | 13.02 | 12.74 | 12.86 | 12.81 | -1.00% | 36,096 |
| Apr 10, 2025 | 13.62 | 13.62 | 12.82 | 12.99 | 12.94 | -6.55% | 65,754 |
| Apr 9, 2025 | 13.32 | 14.38 | 13.05 | 13.90 | 13.84 | 3.58% | 95,093 |
| Apr 8, 2025 | 13.93 | 14.13 | 13.24 | 13.42 | 13.37 | -0.74% | 66,740 |
| Apr 7, 2025 | 13.25 | 13.95 | 13.01 | 13.52 | 13.47 | -0.44% | 59,090 |
| Apr 4, 2025 | 13.16 | 13.63 | 13.13 | 13.58 | 13.52 | -2.23% | 78,048 |
| Apr 3, 2025 | 14.28 | 14.36 | 13.79 | 13.89 | 13.83 | -6.53% | 84,339 |
| Apr 2, 2025 | 14.56 | 14.87 | 14.56 | 14.86 | 14.80 | 0.75% | 35,371 |
| Apr 1, 2025 | 14.70 | 14.78 | 14.60 | 14.75 | 14.69 | -0.41% | 30,270 |
| Mar 31, 2025 | 14.60 | 14.86 | 14.58 | 14.81 | 14.75 | 0.95% | 73,464 |
| Mar 28, 2025 | 14.86 | 14.86 | 14.48 | 14.67 | 14.61 | -1.08% | 42,639 |
| Mar 27, 2025 | 14.60 | 14.84 | 14.60 | 14.83 | 14.77 | 0.95% | 62,390 |
| Mar 26, 2025 | 14.94 | 14.99 | 14.61 | 14.69 | 14.63 | -1.01% | 44,799 |
| Mar 25, 2025 | 14.93 | 15.04 | 14.84 | 14.84 | 14.78 | -0.60% | 51,015 |
| Mar 24, 2025 | 14.81 | 14.94 | 14.73 | 14.93 | 14.87 | 2.40% | 36,403 |
| Mar 21, 2025 | 14.70 | 14.91 | 14.46 | 14.58 | 14.52 | -2.02% | 169,976 |
| Mar 20, 2025 | 14.78 | 15.04 | 14.77 | 14.88 | 14.82 | -0.67% | 18,419 |
| Mar 19, 2025 | 14.97 | 15.07 | 14.86 | 14.98 | 14.92 | 0.40% | 74,629 |
| Mar 18, 2025 | 14.75 | 14.93 | 14.69 | 14.92 | 14.86 | 0.61% | 41,337 |
| Mar 17, 2025 | 14.83 | 14.94 | 14.78 | 14.83 | 14.77 | - | 36,564 |
| Mar 14, 2025 | 14.66 | 14.85 | 14.66 | 14.83 | 14.77 | 1.99% | 36,917 |
| Mar 13, 2025 | 14.64 | 14.74 | 14.50 | 14.54 | 14.48 | -0.89% | 25,022 |
| Mar 12, 2025 | 14.50 | 14.71 | 14.30 | 14.67 | 14.61 | 1.66% | 48,469 |
| Mar 11, 2025 | 14.63 | 14.63 | 14.33 | 14.43 | 14.37 | -1.10% | 54,822 |
| Mar 10, 2025 | 14.79 | 14.94 | 14.59 | 14.59 | 14.53 | -2.54% | 77,573 |
| Mar 7, 2025 | 14.95 | 15.03 | 14.63 | 14.97 | 14.91 | 0.20% | 35,047 |
| Mar 6, 2025 | 14.82 | 15.00 | 14.55 | 14.94 | 14.88 | 0.40% | 47,944 |
| Mar 5, 2025 | 15.11 | 15.11 | 14.70 | 14.88 | 14.82 | -0.73% | 42,253 |