FRBA | First Bank | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First Bank (FRBA)

NASDAQ

$18.52+$0.74 (+4.16%)

Price as of Oct 22, 2026 4:35 PM EDT

N/A
Market Cap
16.02%
1-Year Change
Banks - Regional
Industry

1 Month
+0.40%

Low Price$17.24

High Price$17.95
3 Months
+1.45%

Low Price$17.24

High Price$19.02
1 Year
+16.02%

Low Price$14.43

High Price$19.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	$0.49 Earnings
10/21/2026	17.98	17.98	17.62	17.78	-0.95%	92,777
10/20/2026	17.77	18.25	17.77	17.95	+1.13%	64,224
10/19/2026	17.82	17.89	17.67	17.75	-0.28%	127,942
10/16/2026	17.61	18.06	17.61	17.80	+0.39%	108,598
10/15/2026	17.69	17.80	17.59	17.73	+0.80%	103,324
10/14/2026	17.40	17.67	17.21	17.59	-0.17%	116,818
10/13/2026	17.73	17.96	17.49	17.62	-0.28%	107,325
10/12/2026	17.45	17.75	17.44	17.67	+1.09%	91,108
10/09/2026	17.62	17.70	17.46	17.48	-1.24%	48,430
10/08/2026	17.61	17.75	17.49	17.70	+0.85%	77,443
10/07/2026	17.44	17.72	17.25	17.55	-0.57%	65,307
10/06/2026	17.76	17.88	17.65	17.65	-0.23%	63,101
10/05/2026	17.88	18.05	17.59	17.69	-0.56%	117,869
10/02/2026	17.63	17.85	17.60	17.79	+1.60%	88,879
10/01/2026	17.17	17.51	16.97	17.51	+1.57%	183,123
09/30/2026	17.50	17.67	17.20	17.24	-1.26%	146,959
09/29/2026	17.74	17.80	17.36	17.46	-1.24%	60,968
09/28/2026	17.80	17.86	17.67	17.68	-0.67%	63,751
09/25/2026	17.61	17.84	17.57	17.80	+1.19%	68,099
09/24/2026	17.51	17.64	17.35	17.59	+0.46%	75,069
09/23/2026	17.68	17.73	17.45	17.51	-1.30%	82,221
09/22/2026	17.85	18.06	17.60	17.74	+0.17%	67,562
09/21/2026	17.79	17.82	17.68	17.71	-0.39%	54,815
09/18/2026	17.65	17.82	17.44	17.78	-0.06%	172,292
09/17/2026	17.98	17.98	17.71	17.79	-0.11%	61,604
09/16/2026	17.99	17.99	17.55	17.81	-0.84%	85,221
09/15/2026	18.01	18.09	17.33	17.96	-0.17%	90,177
09/14/2026	17.96	18.17	17.88	17.99	+0.33%	100,706
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