First Bank FRBA
NASDAQ · United States · Finance
$17.79+0.28 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.79 | +1.60% | $17.63 | $17.85 | $17.60 | 88.88K |
| 2026-10-01 | $17.51 | +1.57% | $17.17 | $17.51 | $16.97 | 183.10K |
| 2026-09-30 | $17.24 | -1.26% | $17.50 | $17.67 | $17.20 | 147.00K |
| 2026-09-29 | $17.46 | -1.24% | $17.74 | $17.80 | $17.36 | 61.00K |
| 2026-09-28 | $17.68 | -0.67% | $17.80 | $17.86 | $17.67 | 63.80K |
| 2026-09-25 | $17.80 | +1.19% | $17.61 | $17.84 | $17.57 | 68.10K |
| 2026-09-24 | $17.59 | +0.46% | $17.51 | $17.64 | $17.35 | 75.10K |
| 2026-09-23 | $17.51 | -1.30% | $17.68 | $17.73 | $17.45 | 82.20K |
| 2026-09-22 | $17.74 | +0.17% | $17.85 | $18.06 | $17.60 | 67.60K |
| 2026-09-21 | $17.71 | -0.39% | $17.79 | $17.82 | $17.68 | 54.80K |
| 2026-09-18 | $17.78 | -0.06% | $17.65 | $17.82 | $17.44 | 172.30K |
| 2026-09-17 | $17.79 | -0.11% | $17.98 | $17.98 | $17.71 | 61.60K |
| 2026-09-16 | $17.81 | -0.84% | $17.99 | $17.99 | $17.55 | 85.20K |
| 2026-09-15 | $17.96 | -0.17% | $18.01 | $18.09 | $17.33 | 90.20K |
| 2026-09-14 | $17.99 | +0.33% | $17.96 | $18.17 | $17.88 | 100.70K |
| 2026-09-11 | $17.93 | -0.11% | $18.09 | $18.20 | $17.75 | 109.90K |
| 2026-09-10 | $17.95 | +0.96% | $17.78 | $17.99 | $17.68 | 93.30K |
| 2026-09-09 | $17.78 | -1.06% | $17.82 | $18.05 | $17.72 | 72.00K |
| 2026-09-08 | $17.97 | -2.07% | $18.26 | $18.40 | $17.92 | 54.00K |
| 2026-09-04 | $18.35 | +1.10% | $18.03 | $18.35 | $18.03 | 76.90K |
| 2026-09-03 | $18.15 | +1.23% | $18.10 | $18.32 | $17.90 | 89.50K |
| 2026-09-02 | $17.93 | +1.30% | $17.77 | $18.07 | $17.66 | 119.60K |
| 2026-09-01 | $17.70 | -0.56% | $17.76 | $18.00 | $17.58 | 77.60K |
| 2026-08-31 | $17.80 | -0.50% | $17.83 | $17.83 | $17.48 | 80.20K |
| 2026-08-28 | $17.89 | +0.17% | $17.84 | $18.09 | $17.84 | 78.30K |
| 2026-08-27 | $17.86 | -0.33% | $17.63 | $17.94 | $17.09 | 65.90K |
| 2026-08-26 | $17.92 | -0.28% | $17.99 | $18.18 | $17.72 | 67.90K |
| 2026-08-25 | $17.97 | -0.94% | $18.21 | $18.31 | $17.86 | 48.40K |
| 2026-08-24 | $18.14 | -0.38% | $18.24 | $18.58 | $17.90 | 109.60K |
| 2026-08-21 | $18.21 | +0.17% | $18.22 | $18.86 | $17.98 | 181.30K |
| 2026-08-20 | $18.18 | +0.33% | $18.11 | $18.21 | $17.87 | 76.60K |
| 2026-08-19 | $18.12 | -3.57% | $18.87 | $19.15 | $18.09 | 100.40K |
| 2026-08-18 | $18.79 | -0.90% | $18.98 | $19.33 | $18.70 | 162.30K |
| 2026-08-17 | $18.96 | -0.32% | $18.90 | $19.09 | $18.85 | 117.80K |
| 2026-08-14 | $19.02 | +0.05% | $18.98 | $19.15 | $18.82 | 186.20K |
| 2026-08-13 | $19.01 | +0.32% | $19.09 | $19.18 | $18.91 | 146.70K |
| 2026-08-12 | $18.95 | +1.01% | $18.83 | $18.97 | $18.79 | 84.10K |
| 2026-08-11 | $18.76 | +1.19% | $18.61 | $18.85 | $18.40 | 89.20K |
| 2026-08-10 | $18.54 | -0.48% | $18.57 | $18.69 | $18.32 | 75.80K |
| 2026-08-07 | $18.63 | -0.85% | $18.71 | $18.73 | $18.22 | 105.50K |
| 2026-08-06 | $18.79 | +0.64% | $18.77 | $18.79 | $18.55 | 88.50K |
| 2026-08-05 | $18.67 | -0.11% | $18.59 | $18.73 | $17.83 | 128.90K |
| 2026-08-04 | $18.69 | -0.64% | $18.79 | $18.89 | $18.45 | 155.00K |
| 2026-08-03 | $18.81 | +1.51% | $18.81 | $18.91 | $18.52 | 95.50K |
| 2026-07-31 | $18.53 | +0.60% | $18.39 | $18.59 | $18.12 | 95.30K |
| 2026-07-30 | $18.42 | -1.76% | $18.73 | $18.83 | $18.36 | 89.40K |
| 2026-07-29 | $18.75 | -0.64% | $18.89 | $18.89 | $18.47 | 109.40K |
| 2026-07-28 | $18.87 | +1.29% | $18.69 | $19.09 | $18.69 | 216.00K |
| 2026-07-27 | $18.63 | +3.62% | $18.13 | $18.75 | $18.06 | 132.60K |
| 2026-07-24 | $17.98 | +2.80% | $17.63 | $18.24 | $16.75 | 111.10K |
| 2026-07-23 | $17.49 | +0.52% | $17.17 | $17.57 | $16.97 | 84.40K |
| 2026-07-22 | $17.40 | -1.19% | $17.55 | $17.55 | $17.01 | 72.30K |
| 2026-07-21 | $17.61 | -0.23% | $17.52 | $17.64 | $17.38 | 73.60K |
| 2026-07-20 | $17.65 | -1.18% | $17.84 | $18.06 | $17.45 | 61.30K |
| 2026-07-17 | $17.86 | -2.08% | $18.16 | $18.45 | $17.78 | 83.00K |
| 2026-07-16 | $18.24 | +3.75% | $17.58 | $18.35 | $17.56 | 92.40K |
| 2026-07-15 | $17.58 | +1.74% | $17.31 | $17.74 | $17.31 | 40.40K |
| 2026-07-14 | $17.28 | -1.37% | $17.55 | $17.69 | $17.16 | 74.60K |
| 2026-07-13 | $17.52 | +1.51% | $17.30 | $17.59 | $17.23 | 74.10K |
| 2026-07-10 | $17.26 | 0.00% | $17.24 | $17.44 | $17.02 | 61.10K |
| 2026-07-09 | $17.26 | +0.29% | $17.13 | $17.46 | $17.13 | 60.60K |
| 2026-07-08 | $17.21 | -1.54% | $17.45 | $17.47 | $16.92 | 157.80K |
| 2026-07-07 | $17.48 | -0.23% | $17.35 | $17.62 | $17.35 | 63.50K |
| 2026-07-06 | $17.52 | -0.62% | $17.70 | $17.72 | $17.36 | 56.50K |
| 2026-07-02 | $17.63 | -2.00% | $18.06 | $18.07 | $17.54 | 81.20K |
| 2026-07-01 | $17.99 | +1.47% | $17.72 | $18.19 | $17.54 | 168.50K |
| 2026-06-30 | $17.73 | +1.55% | $17.45 | $17.91 | $17.25 | 155.80K |
| 2026-06-29 | $17.46 | -0.17% | $17.43 | $17.53 | $17.25 | 101.70K |
| 2026-06-26 | $17.49 | +2.34% | $17.19 | $17.54 | $17.13 | 501.50K |
| 2026-06-25 | $17.09 | -0.35% | $17.15 | $17.26 | $16.80 | 84.80K |
| 2026-06-24 | $17.15 | +1.96% | $16.86 | $17.28 | $16.85 | 108.50K |
| 2026-06-23 | $16.82 | +2.62% | $16.49 | $16.91 | $16.48 | 69.40K |
| 2026-06-22 | $16.39 | -1.68% | $16.64 | $16.85 | $16.38 | 99.20K |
| 2026-06-18 | $16.67 | +1.28% | $16.60 | $16.89 | $16.30 | 174.10K |
| 2026-06-17 | $16.46 | -1.85% | $16.73 | $16.79 | $16.21 | 113.50K |
| 2026-06-16 | $16.77 | +2.57% | $16.57 | $16.80 | $16.45 | 125.00K |
| 2026-06-15 | $16.35 | -1.21% | $16.62 | $16.80 | $16.26 | 82.80K |
| 2026-06-12 | $16.55 | +1.22% | $16.42 | $16.65 | $16.27 | 54.80K |
| 2026-06-11 | $16.35 | -0.49% | $16.51 | $16.61 | $16.11 | 83.60K |
| 2026-06-10 | $16.43 | +1.42% | $16.34 | $16.67 | $16.16 | 100.30K |
| 2026-06-09 | $16.20 | +1.89% | $15.96 | $16.32 | $15.85 | 60.50K |
| 2026-06-08 | $15.90 | -0.50% | $15.91 | $16.28 | $15.87 | 59.90K |
| 2026-06-05 | $15.98 | +2.30% | $15.62 | $16.10 | $15.62 | 54.50K |
| 2026-06-04 | $15.62 | +1.83% | $15.63 | $15.82 | $15.49 | 77.00K |
| 2026-06-03 | $15.34 | -2.91% | $15.67 | $15.68 | $15.26 | 69.40K |
| 2026-06-02 | $15.80 | +1.67% | $15.44 | $15.80 | $15.44 | 46.70K |
| 2026-06-01 | $15.54 | -0.64% | $15.58 | $15.60 | $15.29 | 64.80K |
| 2026-05-29 | $15.64 | -0.70% | $15.70 | $15.98 | $15.57 | 63.10K |
| 2026-05-28 | $15.75 | +0.51% | $15.62 | $15.81 | $15.32 | 44.20K |
| 2026-05-27 | $15.67 | -0.19% | $15.79 | $15.96 | $15.43 | 34.20K |