FRBA
First Bank (FRBA)
NASDAQ
$18.21-$0.005 (-0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 11.82%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.90%
    Low Price$17.89
    High Price$19.02
  • 3 Months
    +17.14%
    Low Price$15.27
    High Price$19.02
  • 1 Year
    +11.82%
    Low Price$14.43
    High Price$19.02
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
16.23
16.59
16.15
16.35
+0.30%
68,217
04/23/2026
16.47
16.96
16.22
16.31
-0.78%
62,442
04/22/2026
16.38
16.57
16.25
16.43
+0.54%
27,313
04/21/2026
16.65
16.74
16.27
16.34
-2.05%
40,840
04/20/2026
16.76
16.93
16.64
16.69
-0.91%
29,766
04/17/2026
16.73
17.01
16.58
16.84
+2.28%
64,462
04/16/2026
16.56
16.67
16.28
16.46
-1.07%
58,771
04/15/2026
16.75
16.78
16.56
16.64
-0.77%
23,336
04/14/2026
16.74
16.95
16.61
16.77
-0.35%
39,079
04/13/2026
16.68
16.91
16.53
16.83
+0.53%
33,176
04/10/2026
16.83
16.94
16.55
16.74
-0.88%
42,227
04/09/2026
16.57
16.94
16.51
16.89
+1.19%
62,187
04/08/2026
16.64
16.89
16.37
16.69
+2.68%
42,932
04/07/2026
16.27
16.35
15.98
16.26
+0.37%
38,053