FRBA
First Bank (FRBA)
NASDAQ
$17.55+$0.03 (+0.17%)
Price as of Jul 13, 2026 6:18 PM EDT
  • N/A
    Market Cap
  • 11.66%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.86%
    Low Price$16.35
    High Price$17.99
  • 3 Months
    +3.60%
    Low Price$14.58
    High Price$17.99
  • 1 Year
    +11.66%
    Low Price$14.58
    High Price$18.06
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
17.30
17.59
17.23
17.52
+1.51%
74,152
07/10/2026
17.24
17.44
17.02
17.26
0.00%
61,080
07/09/2026
17.13
17.46
17.13
17.26
+0.29%
60,635
07/08/2026
17.45
17.47
16.92
17.21
-1.54%
157,802
07/07/2026
17.35
17.62
17.35
17.48
-0.23%
63,488
07/06/2026
17.70
17.72
17.36
17.52
-0.62%
56,457
07/02/2026
18.06
18.07
17.54
17.63
-2.00%
81,175
07/01/2026
17.72
18.19
17.54
17.99
+1.47%
168,569
06/30/2026
17.45
17.91
17.25
17.73
+1.55%
155,776
06/29/2026
17.43
17.53
17.25
17.46
-0.17%
101,666
06/26/2026
17.19
17.54
17.13
17.49
+2.34%
501,510
06/25/2026
17.15
17.26
16.80
17.09
-0.35%
84,759
06/24/2026
16.86
17.28
16.85
17.15
+1.96%
108,474
06/23/2026
16.49
16.91
16.48
16.82
+2.62%
69,432
06/22/2026
16.64
16.85
16.38
16.39
-1.68%
99,218
06/18/2026
16.60
16.89
16.30
16.67
+1.28%
174,055
06/17/2026
16.73
16.79
16.21
16.46
-1.85%
113,527
06/16/2026
16.57
16.80
16.45
16.77
+2.57%
124,980
06/15/2026
16.62
16.80
16.26
16.35
-1.21%
82,827
06/12/2026
16.42
16.65
16.27
16.55
+1.22%
54,802
06/11/2026
16.51
16.61
16.11
16.35
-0.49%
83,594
06/10/2026
16.34
16.67
16.16
16.43
+1.42%
100,329
06/09/2026
15.96
16.32
15.85
16.20
+1.89%
60,514
06/08/2026
15.91
16.28
15.87
15.90
-0.50%
59,875
06/05/2026
15.62
16.10
15.62
15.98
+2.30%
54,514
06/04/2026
15.63
15.82
15.49
15.62
+1.83%
76,980
06/03/2026
15.67
15.68
15.26
15.34
-2.91%
69,294
06/02/2026
15.44
15.80
15.44
15.80
+1.67%
46,659
06/01/2026
15.58
15.60
15.29
15.54
-0.64%
64,755
05/29/2026
15.70
15.98
15.57
15.64
-0.70%
63,072
05/28/2026
15.62
15.81
15.32
15.75
+0.51%
44,203
05/27/2026
15.79
15.96
15.43
15.67
-0.19%
34,237
05/26/2026
15.55
15.90
15.49
15.70
+1.36%
59,948
05/22/2026
15.65
16.37
15.42
15.49
-0.83%
61,502
05/21/2026
15.46
15.66
15.22
15.62
+0.84%
123,423
05/20/2026
15.23
15.59
15.19
15.49
+1.97%
96,967
05/19/2026
15.21
15.26
15.01
15.19
-0.13%
77,622
05/18/2026
14.96
15.49
14.96
15.21
+2.22%
164,368
05/15/2026
15.01
15.22
14.76
14.88
-1.46%
78,081
05/14/2026
14.82
15.14
14.80
15.10
+2.10%
75,109
05/13/2026
14.65
15.46
14.53
14.79
-0.07%
155,074
05/12/2026
14.91
14.97
14.69
14.80
-1.00%
134,196
05/11/2026
15.17
15.17
14.90
14.95
-1.52%
79,625
05/08/2026
15.26
15.50
15.15
15.18
-0.98%
156,167
05/08/2026
$0.09 Dividend
05/07/2026
15.10
15.46
15.10
15.33
+1.72%
98,442
05/06/2026
15.00
15.32
14.91
15.07
+1.34%
81,646
05/05/2026
14.63
14.98
14.63
14.87
+2.61%
61,734
05/04/2026
14.69
14.96
14.48
14.49
-2.28%
65,085
05/01/2026
14.69
14.99
14.32
14.83
+0.54%
81,798
04/30/2026
14.87
15.11
14.36
14.75
-1.20%
96,095
04/29/2026
15.16
15.37
14.83
14.93
-2.53%
68,944
04/28/2026
15.73
15.90
15.14
15.32
-7.95%
213,719
04/27/2026
16.31
16.73
16.21
16.64
+1.27%
63,229
04/27/2026
$0.30 Earnings
04/24/2026
16.30
16.67
16.22
16.43
+0.30%
68,217
04/23/2026
16.55
17.04
16.29
16.38
-0.78%
62,442
04/22/2026
16.46
16.65
16.32
16.51
+0.54%
27,313
04/21/2026
16.73
16.82
16.35
16.42
-2.05%
40,840
04/20/2026
16.84
17.01
16.72
16.77
-0.91%
29,766
04/17/2026
16.81
17.09
16.66
16.92
+2.28%
64,462
04/16/2026
16.64
16.75
16.35
16.54
-1.07%
58,771
04/15/2026
16.83
16.86
16.64
16.72
-0.77%
23,336
04/14/2026
16.82
17.03
16.69
16.85
-0.35%
39,079
04/13/2026
16.76
16.99
16.61
16.91
+0.53%
33,176
04/10/2026
16.91
17.02
16.63
16.82
-0.88%
42,227
04/09/2026
16.65
17.02
16.59
16.97
+1.19%
62,187
04/08/2026
16.72
16.97
16.45
16.77
+2.68%
42,932
04/07/2026
16.34
16.43
16.06
16.33
+0.37%
38,053
04/06/2026
16.03
16.41
16.03
16.27
+1.17%
49,852
04/02/2026
15.87
16.14
15.76
16.09
+0.68%
41,262
04/01/2026
15.86
16.24
15.81
15.98
+0.44%
41,376
03/31/2026
16.05
16.15
15.66
15.91
+0.38%
43,439
03/30/2026
15.80
15.97
15.67
15.85
+1.08%
52,015
03/27/2026
15.72
15.80
15.56
15.68
-0.88%
28,324
03/26/2026
15.65
15.91
15.49
15.82
+0.32%
67,680
03/25/2026
15.92
15.92
15.63
15.77
0.00%
48,328
03/24/2026
15.63
15.91
15.44
15.77
0.00%
83,991
03/23/2026
15.68
15.98
15.67
15.77
+2.49%
55,740
03/20/2026
15.41
15.55
15.11
15.38
-0.03%
145,633
03/19/2026
15.13
15.53
14.94
15.39
+1.31%
54,628
03/18/2026
14.97
15.25
14.93
15.19
+0.86%
73,190
03/17/2026
15.13
15.37
14.82
15.06
-0.39%
209,422
03/16/2026
15.16
15.26
15.02
15.12
+0.73%
62,487
03/13/2026
15.17
15.21
14.72
15.01
-0.40%
75,948
03/12/2026
14.95
15.18
14.78
15.07
-0.20%
72,521
03/11/2026
15.42
15.48
15.01
15.10
-2.75%
77,159
03/10/2026
15.43
15.86
15.35
15.53
+0.13%
42,347
03/09/2026
15.27
15.62
14.94
15.51
+0.32%
78,998
03/06/2026
15.58
16.30
15.31
15.46
-2.51%
157,669
03/05/2026
15.92
16.21
15.61
15.86
-1.48%
71,625
03/04/2026
16.05
16.44
15.81
16.10
+1.00%
50,443
03/03/2026
15.78
16.05
15.43
15.94
+0.12%
50,127
03/02/2026
15.67
16.20
15.43
15.92
+0.57%
61,089
02/27/2026
15.84
16.21
15.72
15.83
-2.81%
65,356
02/26/2026
16.48
16.94
16.11
16.28
-0.79%
132,723
02/25/2026
16.20
16.65
16.03
16.41
+1.29%
37,497
02/24/2026
16.27
16.37
16.10
16.20
-0.46%
41,648
02/23/2026
16.77
16.77
16.09
16.28
-2.99%
52,106
02/20/2026
16.75
17.12
16.69
16.78
0.00%
32,339