Skip to main content
First Bank (FRBA)
NASDAQ: FRBA · Real-Time Price · USD
15.78
-0.22 (-1.38%)
At close: Aug 15, 2025, 4:00 PM
15.75
-0.03 (-0.19%)
After-hours: Aug 15, 2025, 4:04 PM EDT

First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.0616.0615.6915.7515.75-1.56%38,091
Aug 14, 202515.9416.0315.5816.0016.00-0.50%37,792
Aug 13, 202515.9816.1215.9416.0816.080.94%51,932
Aug 12, 202515.2715.9415.2715.9315.934.66%48,588
Aug 11, 202515.1315.2415.1015.2215.220.59%30,324
Aug 8, 202515.0015.1914.8515.1315.130.87%28,378
Aug 7, 202515.0915.0914.8615.0014.94-0.37%37,086
Aug 6, 202514.9515.0914.9015.0615.000.50%53,068
Aug 5, 202514.9614.9914.6714.9814.92-56,422
Aug 4, 202514.6515.2914.5614.9814.922.32%55,469
Aug 1, 202514.8114.8114.4214.6414.58-1.74%131,658
Jul 31, 202514.9015.1214.8014.9014.84-1.06%71,163
Jul 30, 202515.1215.2414.9715.0615.00-0.33%65,176
Jul 29, 202515.3215.3515.0615.1115.05-0.66%38,433
Jul 28, 202515.1415.2614.8515.2115.150.53%31,279
Jul 25, 202515.1015.1514.8615.1315.070.20%40,733
Jul 24, 202515.4915.4915.0915.1015.04-2.27%37,753
Jul 23, 202516.0216.0215.3215.4515.39-0.83%62,663
Jul 22, 202515.6715.7915.5515.5815.520.32%39,736
Jul 21, 202515.5615.7315.5215.5315.47-0.06%31,797
Jul 18, 202515.7415.8715.4415.5415.48-0.26%40,521
Jul 17, 202515.4415.6715.3115.5815.520.71%40,985
Jul 16, 202515.4515.6515.1115.4715.411.05%38,625
Jul 15, 202515.9615.9615.2315.3115.25-4.25%49,998
Jul 14, 202515.7415.9915.7415.9915.931.07%30,021
Jul 11, 202516.0416.0415.8015.8215.76-2.35%22,338
Jul 10, 202516.1716.2716.1016.2016.140.31%25,734
Jul 9, 202516.1816.1816.0016.1516.090.56%41,971
Jul 8, 202516.0016.1815.9416.0616.000.44%70,095
Jul 7, 202516.2016.4715.8815.9915.93-2.20%87,251
Jul 3, 202516.1216.4216.1216.3516.291.24%46,879
Jul 2, 202515.9516.1715.8916.1516.091.44%38,686
Jul 1, 202515.3616.1915.3615.9215.862.91%70,074
Jun 30, 202515.4115.6015.4115.4715.410.39%47,021
Jun 27, 202515.4915.6115.3815.4115.35-0.52%155,888
Jun 26, 202515.3015.4915.2715.4915.432.58%49,596
Jun 25, 202515.2015.2415.0615.1015.04-0.92%25,896
Jun 24, 202515.0915.4315.0915.2415.180.93%46,617
Jun 23, 202514.5415.1214.4715.1015.043.50%77,425
Jun 20, 202514.6914.8414.5214.5914.53-0.27%65,414
Jun 18, 202514.4514.7114.3414.6314.571.04%31,356
Jun 17, 202514.4614.5314.4014.4814.42-0.41%33,347
Jun 16, 202514.6714.7314.4614.5414.48-0.41%46,032
Jun 13, 202514.8014.8914.5814.6014.54-2.47%42,446
Jun 12, 202515.0815.0814.7714.9714.91-0.66%32,315
Jun 11, 202515.2015.2014.9715.0715.01-0.53%80,912
Jun 10, 202514.9715.2914.9615.1515.091.41%49,758
Jun 9, 202514.9115.0314.8414.9414.880.67%40,943
Jun 6, 202514.7414.8814.6814.8414.782.27%29,638
Jun 5, 202514.4814.5914.3414.5114.450.14%29,576