First Bank (FRBA)
15.28
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
15.27
-0.03%
After-hours: Mar 03, 2025, 04:00 PM EST
FRBA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.11 | 15.32 | 15.05 | 15.28 | 0.24 | 1.60% | 34,875 |
| Feb 27, 2025 | 15.01 | 15.10 | 14.98 | 15.04 | 0.00 | 0.00% | 35,100 |
| Feb 26, 2025 | 14.94 | 15.10 | 14.58 | 15.04 | 0.07 | 0.47% | 53,238 |
| Feb 25, 2025 | 14.94 | 15.12 | 14.94 | 14.97 | 0.14 | 0.94% | 46,100 |
| Feb 24, 2025 | 15.10 | 15.13 | 14.82 | 14.83 | -0.02 | -0.13% | 43,848 |
| Feb 21, 2025 | 15.13 | 15.34 | 14.85 | 14.85 | -0.25 | -1.66% | 92,200 |
| Feb 20, 2025 | 15.12 | 15.20 | 14.85 | 15.10 | -0.06 | -0.40% | 38,003 |
| Feb 19, 2025 | 15.20 | 15.48 | 14.99 | 15.16 | -0.15 | -0.98% | 33,217 |
| Feb 18, 2025 | 15.17 | 15.36 | 14.63 | 15.31 | 0.11 | 0.72% | 48,600 |
| Feb 14, 2025 | 15.02 | 15.50 | 14.78 | 15.20 | -0.02 | -0.13% | 25,900 |
| Feb 13, 2025 | 15.25 | 15.31 | 14.88 | 15.22 | 0.02 | 0.13% | 40,000 |
| Feb 12, 2025 | 15.49 | 15.49 | 14.40 | 15.20 | -0.49 | -3.12% | 42,928 |
| Feb 11, 2025 | 15.37 | 15.71 | 15.33 | 15.69 | 0.17 | 1.10% | 78,723 |
| Feb 10, 2025 | 15.60 | 15.61 | 15.30 | 15.52 | -0.04 | -0.26% | 35,800 |
| Feb 7, 2025 | 15.61 | 15.65 | 15.20 | 15.56 | -0.13 | -0.83% | 31,318 |
| Feb 6, 2025 | 15.41 | 15.74 | 15.36 | 15.69 | 0.31 | 2.02% | 37,807 |
| Feb 5, 2025 | 15.32 | 15.38 | 15.26 | 15.38 | 0.04 | 0.26% | 32,200 |
| Feb 4, 2025 | 14.92 | 15.40 | 14.90 | 15.34 | 0.35 | 2.33% | 49,445 |
| Feb 3, 2025 | 15.05 | 15.29 | 14.84 | 14.99 | -0.22 | -1.45% | 102,105 |
| Jan 31, 2025 | 15.26 | 15.49 | 15.16 | 15.21 | -0.14 | -0.91% | 35,736 |
| Jan 30, 2025 | 15.35 | 15.60 | 15.19 | 15.35 | 0.07 | 0.46% | 39,400 |
| Jan 29, 2025 | 15.24 | 15.35 | 14.98 | 15.28 | 0.00 | 0.00% | 99,800 |
| Jan 28, 2025 | 15.00 | 15.37 | 15.00 | 15.28 | 0.21 | 1.39% | 63,100 |
| Jan 27, 2025 | 14.35 | 15.19 | 14.07 | 15.07 | 0.63 | 4.36% | 73,022 |
| Jan 24, 2025 | 14.04 | 15.35 | 14.04 | 14.44 | 0.50 | 3.59% | 54,300 |
| Jan 23, 2025 | 13.72 | 13.94 | 13.60 | 13.94 | 0.19 | 1.38% | 43,119 |
| Jan 22, 2025 | 13.83 | 13.94 | 13.50 | 13.75 | -0.16 | -1.15% | 44,015 |
| Jan 21, 2025 | 13.85 | 14.01 | 13.82 | 13.91 | 0.09 | 0.65% | 46,300 |
| Jan 17, 2025 | 13.80 | 13.95 | 13.66 | 13.82 | 0.13 | 0.95% | 38,039 |
| Jan 16, 2025 | 13.63 | 13.81 | 13.61 | 13.69 | -0.12 | -0.87% | 27,700 |
| Jan 15, 2025 | 13.81 | 13.83 | 13.61 | 13.81 | 0.35 | 2.60% | 32,549 |
| Jan 14, 2025 | 13.33 | 13.50 | 13.29 | 13.46 | 0.22 | 1.66% | 52,200 |
| Jan 13, 2025 | 13.02 | 13.24 | 12.97 | 13.24 | 0.17 | 1.30% | 40,700 |
| Jan 10, 2025 | 13.28 | 13.38 | 12.78 | 13.07 | -0.36 | -2.68% | 74,812 |
| Jan 8, 2025 | 13.32 | 13.68 | 13.25 | 13.43 | -0.04 | -0.30% | 38,202 |
| Jan 7, 2025 | 13.61 | 13.61 | 13.34 | 13.47 | -0.11 | -0.81% | 51,221 |
| Jan 6, 2025 | 13.70 | 13.81 | 13.57 | 13.58 | -0.09 | -0.66% | 29,717 |
| Jan 3, 2025 | 13.68 | 13.70 | 13.53 | 13.67 | -0.02 | -0.15% | 57,147 |
| Jan 2, 2025 | 14.07 | 14.16 | 13.64 | 13.69 | -0.38 | -2.70% | 77,600 |
| Dec 31, 2024 | 14.11 | 14.26 | 14.06 | 14.07 | 0.02 | 0.14% | 32,400 |
| Dec 30, 2024 | 13.98 | 14.17 | 13.95 | 14.05 | 0.04 | 0.29% | 36,600 |
| Dec 27, 2024 | 14.01 | 14.15 | 13.85 | 14.01 | -0.11 | -0.78% | 55,441 |
| Dec 26, 2024 | 13.90 | 14.14 | 13.90 | 14.12 | 0.13 | 0.93% | 27,005 |
| Dec 24, 2024 | 13.95 | 13.99 | 13.91 | 13.99 | -0.03 | -0.21% | 9,400 |
| Dec 23, 2024 | 14.08 | 14.28 | 13.93 | 14.02 | 0.02 | 0.14% | 37,706 |
| Dec 20, 2024 | 13.86 | 14.44 | 13.86 | 14.00 | -0.01 | -0.07% | 184,300 |
| Dec 19, 2024 | 14.18 | 14.26 | 13.73 | 14.01 | 0.04 | 0.29% | 225,000 |
| Dec 18, 2024 | 14.60 | 14.64 | 13.87 | 13.97 | -0.53 | -3.66% | 111,018 |
| Dec 17, 2024 | 14.62 | 14.75 | 14.46 | 14.50 | -0.19 | -1.29% | 45,700 |
| Dec 16, 2024 | 14.54 | 14.74 | 14.52 | 14.69 | 0.07 | 0.48% | 25,800 |