FRBA
First Bank (FRBA)
NASDAQ
$17.39-$0.54 (-3.01%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 10.10%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -4.42%
    Low Price$17.70
    High Price$19.02
  • 3 Months
    +10.19%
    Low Price$16.27
    High Price$19.02
  • 1 Year
    +10.10%
    Low Price$14.43
    High Price$19.02
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
18.09
18.20
17.75
17.93
-0.11%
110,084
09/10/2026
17.78
17.99
17.68
17.95
+0.96%
93,308
09/09/2026
17.82
18.05
17.72
17.78
-1.06%
74,008
09/08/2026
18.26
18.40
17.92
17.97
-2.07%
53,989
09/04/2026
18.03
18.35
18.03
18.35
+1.10%
76,934
09/03/2026
18.10
18.32
17.90
18.15
+1.23%
89,547
09/02/2026
17.77
18.07
17.66
17.93
+1.30%
119,638
09/01/2026
17.76
18.00
17.58
17.70
-0.56%
77,583
08/31/2026
17.83
17.83
17.48
17.80
-0.50%
80,179
08/28/2026
17.84
18.09
17.84
17.89
+0.17%
78,290
08/27/2026
17.63
17.94
17.09
17.86
-0.33%
65,880
08/26/2026
17.99
18.18
17.72
17.92
-0.28%
67,933
08/25/2026
18.21
18.31
17.86
17.97
-0.94%
48,430
08/24/2026
18.24
18.58
17.90
18.14
-0.38%
109,627
08/21/2026
18.22
18.86
17.98
18.21
+0.17%
181,264
08/20/2026
18.11
18.21
17.87
18.18
+0.33%
76,647
08/19/2026
18.87
19.15
18.09
18.12
-3.57%
100,354
08/18/2026
18.98
19.33
18.70
18.79
-0.90%
162,266
08/17/2026
18.90
19.09
18.85
18.96
-0.32%
117,839
08/14/2026
18.98
19.15
18.82
19.02
+0.05%
186,218
08/13/2026
19.09
19.18
18.91
19.01
+0.32%
146,671
08/12/2026
18.83
18.97
18.79
18.95
+1.01%
87,769
08/11/2026
18.61
18.85
18.40
18.76
+1.19%
89,153
08/10/2026
18.57
18.69
18.32
18.54
-0.48%
75,666
08/07/2026
18.71
18.73
18.22
18.63
-0.37%
105,487
08/07/2026
$0.09 Dividend
08/06/2026
18.68
18.70
18.46
18.70
+0.64%
88,498
08/05/2026
18.50
18.64
17.74
18.58
-0.11%
128,878
08/04/2026
18.70
18.80
18.36
18.60
-0.64%
155,003
08/03/2026
18.72
18.82
18.43
18.72
+1.51%
95,517
07/31/2026
18.30
18.50
18.03
18.44
+0.60%
95,333
07/30/2026
18.64
18.73
18.27
18.33
-1.76%
89,430
07/29/2026
18.80
18.80
18.38
18.66
-0.61%
109,407
07/28/2026
18.60
19.00
18.60
18.77
+1.26%
215,974
07/27/2026
18.04
18.66
17.97
18.54
+3.62%
132,565
07/24/2026
17.55
18.15
16.67
17.89
+2.80%
111,132
07/23/2026
17.09
17.49
16.89
17.41
+0.52%
84,435
07/23/2026
$0.43 Earnings
07/22/2026
17.47
17.47
16.93
17.32
-1.19%
72,271
07/21/2026
17.44
17.56
17.30
17.53
-0.23%
73,616
07/20/2026
17.75
17.97
17.37
17.57
-1.18%
61,320
07/17/2026
18.07
18.36
17.69
17.77
-2.08%
83,027
07/16/2026
17.50
18.26
17.48
18.15
+3.75%
92,441
07/15/2026
17.23
17.66
17.23
17.50
+1.74%
40,439
07/14/2026
17.47
17.60
17.08
17.20
-1.37%
74,413
07/13/2026
17.22
17.50
17.14
17.44
+1.51%
74,152
07/10/2026
17.16
17.36
16.94
17.18
0.00%
61,080
07/09/2026
17.05
17.38
17.05
17.18
+0.29%
60,635
07/08/2026
17.37
17.39
16.84
17.13
-1.54%
157,802
07/07/2026
17.26
17.53
17.26
17.40
-0.23%
63,488
07/06/2026
17.62
17.64
17.28
17.44
-0.62%
56,457
07/02/2026
17.97
17.98
17.46
17.55
-2.00%
81,175
07/01/2026
17.64
18.10
17.45
17.90
+1.47%
168,569
06/30/2026
17.37
17.82
17.17
17.65
+1.55%
155,776
06/29/2026
17.35
17.45
17.17
17.38
-0.17%
101,666
06/26/2026
17.11
17.46
17.05
17.41
+2.34%
501,510
06/25/2026
17.07
17.17
16.72
17.01
-0.35%
84,759
06/24/2026
16.78
17.20
16.77
17.07
+1.96%
108,474
06/23/2026
16.41
16.82
16.40
16.74
+2.62%
69,432
06/22/2026
16.56
16.77
16.30
16.31
-1.68%
99,218
06/18/2026
16.52
16.81
16.22
16.59
+1.28%
174,055
06/17/2026
16.65
16.71
16.13
16.38
-1.85%
113,527
06/16/2026
16.49
16.72
16.37
16.69
+2.57%
124,980
06/15/2026
16.54
16.72
16.18
16.27
-1.21%
82,827
06/12/2026
16.34
16.57
16.19
16.47
+1.22%
54,802
06/11/2026
16.43
16.53
16.03
16.27
-0.49%
83,594
06/10/2026
16.26
16.59
16.08
16.35
+1.42%
100,329
06/09/2026
15.88
16.24
15.77
16.12
+1.89%
60,514
06/08/2026
15.83
16.20
15.79
15.82
-0.50%
59,875
06/05/2026
15.55
16.02
15.55
15.90
+2.30%
54,514
06/04/2026
15.56
15.74
15.42
15.55
+1.83%
76,980
06/03/2026
15.59
15.60
15.19
15.27
-2.91%
69,294
06/02/2026
15.37
15.72
15.37
15.72
+1.67%
46,659
06/01/2026
15.51
15.53
15.22
15.47
-0.64%
64,755
05/29/2026
15.62
15.90
15.50
15.57
-0.70%
63,072
05/28/2026
15.55
15.73
15.25
15.67
+0.51%
44,203
05/27/2026
15.71
15.88
15.36
15.59
-0.19%
34,237
05/26/2026
15.48
15.82
15.42
15.62
+1.36%
59,948
05/22/2026
15.58
16.29
15.35
15.42
-0.83%
61,502
05/21/2026
15.39
15.58
15.15
15.55
+0.84%
123,423
05/20/2026
15.16
15.52
15.12
15.42
+1.97%
96,967
05/19/2026
15.14
15.18
14.94
15.12
-0.13%
77,622
05/18/2026
14.89
15.42
14.89
15.14
+2.22%
164,368
05/15/2026
14.94
15.15
14.69
14.81
-1.46%
78,081
05/14/2026
14.75
15.07
14.73
15.03
+2.10%
75,109
05/13/2026
14.58
15.39
14.46
14.72
-0.07%
155,074
05/12/2026
14.84
14.90
14.62
14.73
-1.00%
134,196
05/11/2026
15.10
15.10
14.83
14.88
-1.52%
79,625
05/08/2026
15.19
15.43
15.08
15.11
-0.98%
156,167
05/08/2026
$0.09 Dividend
05/07/2026
15.03
15.39
15.03
15.26
+1.72%
98,442
05/06/2026
14.93
15.25
14.84
15.00
+1.34%
81,646
05/05/2026
14.56
14.91
14.56
14.80
+2.61%
61,734
05/04/2026
14.62
14.89
14.41
14.43
-2.28%
65,085
05/01/2026
14.62
14.92
14.25
14.76
+0.54%
81,798
04/30/2026
14.80
15.04
14.29
14.68
-1.20%
96,095
04/29/2026
15.09
15.30
14.76
14.86
-2.53%
68,944
04/28/2026
15.65
15.82
15.07
15.25
-7.95%
213,719
04/27/2026
16.24
16.65
16.14
16.56
+1.27%
63,229
04/27/2026
$0.30 Earnings