First Bank (FRBA)
NASDAQ: FRBA
· Real-Time Price · USD
16.46
0.02 (0.12%)
At close: Sep 26, 2025, 3:59 PM
16.46
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FRBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.44 | 16.53 | 16.36 | 16.46 | 16.46 | 0.12% | 40,710 |
| Sep 25, 2025 | 16.56 | 16.66 | 16.15 | 16.44 | 16.44 | -0.72% | 39,548 |
| Sep 24, 2025 | 16.68 | 16.73 | 16.42 | 16.56 | 16.56 | -0.18% | 40,100 |
| Sep 23, 2025 | 16.80 | 16.81 | 16.50 | 16.59 | 16.59 | -0.12% | 41,435 |
| Sep 22, 2025 | 16.71 | 16.86 | 16.50 | 16.61 | 16.61 | -0.30% | 52,300 |
| Sep 19, 2025 | 17.06 | 17.06 | 16.59 | 16.66 | 16.66 | -1.71% | 128,805 |
| Sep 18, 2025 | 16.38 | 17.00 | 16.31 | 16.95 | 16.95 | 3.92% | 49,100 |
| Sep 17, 2025 | 16.41 | 16.83 | 16.08 | 16.31 | 16.31 | -0.55% | 52,509 |
| Sep 16, 2025 | 16.57 | 16.57 | 16.31 | 16.40 | 16.40 | -1.09% | 23,901 |
| Sep 15, 2025 | 16.65 | 16.67 | 16.51 | 16.58 | 16.58 | -0.18% | 38,500 |
| Sep 12, 2025 | 16.92 | 16.92 | 16.56 | 16.61 | 16.61 | -1.77% | 38,010 |
| Sep 11, 2025 | 16.74 | 16.92 | 16.65 | 16.91 | 16.91 | 1.38% | 47,205 |
| Sep 10, 2025 | 16.70 | 16.85 | 16.60 | 16.68 | 16.68 | -0.06% | 29,100 |
| Sep 9, 2025 | 16.84 | 16.84 | 16.62 | 16.69 | 16.69 | -0.48% | 45,000 |
| Sep 8, 2025 | 17.04 | 17.04 | 16.62 | 16.77 | 16.77 | -0.89% | 100,100 |
| 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 |