First Bank (FRBA)
13.42
-0.47 (-3.38%)
At close: Apr 04, 2025, 2:43 PM
First Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 14.28 | 14.36 | 13.79 | 13.89 | -0.97 | -6.53% | 84,339 |
| Apr 2, 2025 | 14.56 | 14.87 | 14.56 | 14.86 | 0.11 | 0.75% | 35,400 |
| Apr 1, 2025 | 14.70 | 14.78 | 14.60 | 14.75 | -0.06 | -0.41% | 30,300 |
| Mar 31, 2025 | 14.60 | 14.86 | 14.58 | 14.81 | 0.14 | 0.95% | 73,500 |
| Mar 28, 2025 | 14.86 | 14.86 | 14.48 | 14.67 | -0.16 | -1.08% | 42,639 |
| Mar 27, 2025 | 14.60 | 14.84 | 14.60 | 14.83 | 0.14 | 0.95% | 62,400 |
| Mar 26, 2025 | 14.94 | 14.99 | 14.61 | 14.69 | -0.15 | -1.01% | 44,800 |
| Mar 25, 2025 | 14.93 | 15.04 | 14.84 | 14.84 | -0.09 | -0.60% | 51,015 |
| Mar 24, 2025 | 14.81 | 14.94 | 14.73 | 14.93 | 0.35 | 2.40% | 36,403 |
| Mar 21, 2025 | 14.70 | 14.91 | 14.46 | 14.58 | -0.30 | -2.02% | 170,000 |
| Mar 20, 2025 | 14.78 | 15.04 | 14.77 | 14.88 | -0.10 | -0.67% | 18,419 |
| Mar 19, 2025 | 14.97 | 15.07 | 14.86 | 14.98 | 0.06 | 0.40% | 74,629 |
| Mar 18, 2025 | 14.75 | 14.93 | 14.69 | 14.92 | 0.09 | 0.61% | 41,337 |
| Mar 17, 2025 | 14.83 | 14.94 | 14.78 | 14.83 | 0.00 | 0.00% | 36,600 |
| Mar 14, 2025 | 14.66 | 14.85 | 14.66 | 14.83 | 0.29 | 1.99% | 36,917 |
| Mar 13, 2025 | 14.64 | 14.74 | 14.50 | 14.54 | -0.13 | -0.89% | 25,022 |
| Mar 12, 2025 | 14.50 | 14.71 | 14.30 | 14.67 | 0.24 | 1.66% | 48,500 |
| Mar 11, 2025 | 14.63 | 14.63 | 14.33 | 14.43 | -0.16 | -1.10% | 54,822 |
| Mar 10, 2025 | 14.79 | 14.94 | 14.59 | 14.59 | -0.38 | -2.54% | 77,600 |
| Mar 7, 2025 | 14.95 | 15.03 | 14.63 | 14.97 | 0.03 | 0.20% | 35,047 |
| Mar 6, 2025 | 14.82 | 15.00 | 14.55 | 14.94 | 0.06 | 0.40% | 47,944 |
| Mar 5, 2025 | 15.11 | 15.11 | 14.70 | 14.88 | -0.11 | -0.73% | 42,300 |
| Mar 4, 2025 | 14.91 | 15.27 | 14.80 | 14.99 | -0.28 | -1.83% | 98,337 |
| Mar 3, 2025 | 15.28 | 15.42 | 15.17 | 15.27 | -0.01 | -0.07% | 88,300 |
| Feb 28, 2025 | 15.11 | 15.32 | 15.05 | 15.28 | 0.24 | 1.60% | 34,900 |
| 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 |