First Bank (FRBA)
NASDAQ: FRBA
· Real-Time Price · USD
15.76
-0.24 (-1.50%)
At close: Aug 15, 2025, 3:59 PM
15.75
-0.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
FRBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.94 | 16.03 | 15.58 | 16.00 | 16.00 | -0.50% | 37,792 |
| 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 |
| Aug 7, 2025 | 15.09 | 15.09 | 14.86 | 15.00 | 14.94 | -0.40% | 37,100 |
| Aug 6, 2025 | 14.95 | 15.09 | 14.90 | 15.06 | 14.99 | 0.53% | 53,100 |
| Aug 5, 2025 | 14.96 | 14.99 | 14.67 | 14.98 | 14.92 | 0.00% | 56,422 |
| Aug 4, 2025 | 14.65 | 15.29 | 14.56 | 14.98 | 14.92 | 2.32% | 55,500 |
| Aug 1, 2025 | 14.81 | 14.81 | 14.42 | 14.64 | 14.58 | -1.74% | 131,700 |
| Jul 31, 2025 | 14.90 | 15.12 | 14.80 | 14.90 | 14.84 | -1.06% | 71,200 |
| Jul 30, 2025 | 15.12 | 15.24 | 14.97 | 15.06 | 15.00 | -0.33% | 65,200 |
| Jul 29, 2025 | 15.32 | 15.35 | 15.06 | 15.11 | 15.05 | -0.66% | 38,433 |
| Jul 28, 2025 | 15.14 | 15.26 | 14.85 | 15.21 | 15.15 | 0.53% | 31,300 |
| Jul 25, 2025 | 15.10 | 15.15 | 14.86 | 15.13 | 15.07 | 0.20% | 40,733 |
| Jul 24, 2025 | 15.49 | 15.49 | 15.09 | 15.10 | 15.04 | -2.27% | 37,800 |
| Jul 23, 2025 | 16.02 | 16.02 | 15.32 | 15.45 | 15.39 | -0.83% | 62,700 |
| Jul 22, 2025 | 15.67 | 15.79 | 15.55 | 15.58 | 15.52 | 0.32% | 39,736 |
| Jul 21, 2025 | 15.56 | 15.73 | 15.52 | 15.53 | 15.47 | -0.06% | 31,800 |
| Jul 18, 2025 | 15.74 | 15.87 | 15.44 | 15.54 | 15.48 | -0.26% | 40,521 |