First Bank (FRBA)
NASDAQ: FRBA
· Real-Time Price · USD
16.81
-0.11 (-0.65%)
At close: Sep 08, 2025, 2:29 PM
FRBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.86 | 17.40 | 16.86 | 16.92 | 16.92 | -0.41% | 43,119 |
| Sep 4, 2025 | 16.88 | 16.99 | 16.79 | 16.99 | 16.99 | 1.49% | 41,200 |
| Sep 3, 2025 | 16.65 | 16.93 | 16.65 | 16.74 | 16.74 | -0.06% | 47,225 |
| Sep 2, 2025 | 16.71 | 16.85 | 16.51 | 16.75 | 16.75 | -0.42% | 58,531 |
| Aug 29, 2025 | 16.80 | 16.91 | 16.73 | 16.82 | 16.82 | 0.36% | 30,800 |
| Aug 28, 2025 | 16.79 | 16.80 | 16.52 | 16.76 | 16.76 | 0.24% | 43,600 |
| Aug 27, 2025 | 16.64 | 16.89 | 16.63 | 16.72 | 16.72 | 0.36% | 45,200 |
| Aug 26, 2025 | 16.53 | 16.76 | 16.32 | 16.66 | 16.66 | 0.54% | 33,200 |
| Aug 25, 2025 | 16.60 | 16.71 | 16.50 | 16.57 | 16.57 | -0.24% | 53,700 |
| Aug 22, 2025 | 16.06 | 16.78 | 16.06 | 16.61 | 16.61 | 4.33% | 116,600 |
| Aug 21, 2025 | 15.94 | 16.09 | 15.87 | 15.92 | 15.92 | -0.19% | 37,725 |
| Aug 20, 2025 | 15.93 | 15.99 | 15.85 | 15.95 | 15.95 | 0.63% | 31,300 |
| Aug 19, 2025 | 15.97 | 16.09 | 15.84 | 15.85 | 15.85 | -0.19% | 25,719 |
| Aug 18, 2025 | 15.75 | 16.01 | 15.50 | 15.88 | 15.88 | 0.83% | 41,620 |
| Aug 15, 2025 | 16.06 | 16.06 | 15.69 | 15.75 | 15.75 | -1.56% | 38,100 |
| Aug 14, 2025 | 15.94 | 16.03 | 15.58 | 16.00 | 16.00 | -0.50% | 37,800 |
| Aug 13, 2025 | 15.98 | 16.12 | 15.94 | 16.08 | 16.08 | 0.94% | 51,932 |
| Aug 12, 2025 | 15.27 | 15.94 | 15.27 | 15.93 | 15.93 | 4.66% | 48,600 |
| Aug 11, 2025 | 15.13 | 15.24 | 15.10 | 15.22 | 15.22 | 0.59% | 30,324 |
| Aug 8, 2025 | 15.00 | 15.19 | 14.85 | 15.13 | 15.13 | 0.87% | 28,400 |