FRBA | First Bank | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

First Bank (FRBA)

NASDAQ

$19.74-$0.12 (-0.58%)

Price as of Nov 11, 2026 4:10 PM EST

N/A
Market Cap
28.83%
1-Year Change
Banks - Regional
Industry

1 Month
+14.25%

Low Price$17.48

High Price$20.42
3 Months
+7.71%

Low Price$17.14

High Price$20.42
1 Year
+28.83%

Low Price$14.34

High Price$20.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	19.88	19.96	19.56	19.85	+0.15%	160,453
11/09/2026	19.84	20.07	19.17	19.82	+1.17%	203,620
11/07/2026	19.59	19.59	19.59	19.59	-0.56%	100
11/06/2026	19.80	19.88	19.30	19.70	-0.56%	115,157
11/06/2026	$0.12 Dividend
11/05/2026	20.42	21.16	19.69	19.81	-2.97%	199,558
11/04/2026	20.17	20.99	20.17	20.42	+2.29%	204,288
11/03/2026	19.99	20.08	19.65	19.96	0.00%	125,065
11/02/2026	19.49	20.04	19.39	19.96	+3.40%	80,278
10/30/2026	19.45	19.63	19.17	19.30	-0.10%	98,005
10/29/2026	19.48	19.70	19.26	19.32	+0.47%	93,692
10/28/2026	19.30	19.42	19.06	19.23	-0.05%	150,201
10/27/2026	19.44	19.52	19.15	19.24	-0.62%	107,620
10/26/2026	19.27	19.83	19.13	19.36	+0.46%	299,579
10/23/2026	18.44	19.38	18.44	19.27	+4.53%	189,191
10/22/2026	17.53	18.56	17.53	18.44	+4.33%	118,608
10/22/2026	$0.49 Earnings
10/21/2026	17.87	17.87	17.51	17.67	-0.95%	92,777
10/20/2026	17.66	18.14	17.66	17.84	+1.13%	64,224
10/19/2026	17.71	17.78	17.56	17.64	-0.28%	127,942
10/16/2026	17.50	17.95	17.50	17.69	+0.39%	108,598
10/15/2026	17.58	17.69	17.48	17.62	+0.80%	103,324
10/14/2026	17.30	17.56	17.10	17.48	-0.17%	116,818
10/13/2026	17.62	17.85	17.38	17.51	-0.28%	107,325
10/12/2026	17.34	17.64	17.33	17.56	+1.09%	91,108
10/09/2026	17.51	17.59	17.35	17.37	-1.24%	48,430
10/08/2026	17.50	17.64	17.38	17.59	+0.85%	77,443
10/07/2026	17.33	17.61	17.15	17.44	-0.57%	65,307
10/06/2026	17.65	17.77	17.54	17.54	-0.23%	63,101
10/05/2026	17.77	17.94	17.48	17.58	-0.56%	117,869
10/02/2026	17.52	17.74	17.49	17.68	+1.60%	88,879
10/01/2026	17.07	17.40	16.87	17.40	+1.57%	183,123
09/30/2026	17.39	17.56	17.10	17.14	-1.26%	146,959
09/29/2026	17.63	17.69	17.26	17.35	-1.24%	60,968
09/28/2026	17.69	17.75	17.56	17.57	-0.67%	63,751
09/25/2026	17.50	17.73	17.46	17.69	+1.19%	68,099
09/24/2026	17.40	17.53	17.25	17.48	+0.46%	75,069
09/23/2026	17.57	17.62	17.34	17.40	-1.30%	82,221
09/22/2026	17.74	17.95	17.49	17.63	+0.17%	67,562
09/21/2026	17.68	17.71	17.57	17.60	-0.39%	54,815
09/18/2026	17.54	17.71	17.33	17.67	-0.06%	172,292
09/17/2026	17.87	17.87	17.60	17.68	-0.11%	61,604
09/16/2026	17.88	17.88	17.44	17.70	-0.84%	85,221
09/15/2026	17.90	17.98	17.22	17.85	-0.17%	90,177
09/14/2026	17.85	18.06	17.77	17.88	+0.33%	100,706
09/11/2026	17.98	18.09	17.64	17.82	-0.11%	110,084
09/10/2026	17.67	17.88	17.57	17.84	+0.96%	93,308
09/09/2026	17.71	17.94	17.61	17.67	-1.06%	74,008
09/08/2026	18.15	18.29	17.81	17.86	-2.07%	53,989
09/04/2026	17.92	18.24	17.92	18.24	+1.10%	76,934
09/03/2026	17.99	18.21	17.79	18.04	+1.23%	89,547
09/02/2026	17.66	17.96	17.55	17.82	+1.30%	119,638
09/01/2026	17.65	17.89	17.47	17.59	-0.56%	77,583
08/31/2026	17.72	17.72	17.37	17.69	-0.50%	80,179
08/28/2026	17.73	17.98	17.73	17.78	+0.17%	78,290
08/27/2026	17.52	17.83	16.99	17.75	-0.33%	65,880
08/26/2026	17.88	18.07	17.61	17.81	-0.28%	67,933
08/25/2026	18.10	18.20	17.75	17.86	-0.94%	48,430
08/24/2026	18.13	18.47	17.79	18.03	-0.38%	109,627
08/21/2026	18.11	18.75	17.87	18.10	+0.17%	181,264
08/20/2026	18.00	18.10	17.76	18.07	+0.33%	76,647
08/19/2026	18.76	19.03	17.98	18.01	-3.57%	100,354
08/18/2026	18.87	19.21	18.59	18.68	-0.90%	162,266
08/17/2026	18.79	18.98	18.74	18.85	-0.32%	117,839
08/14/2026	18.87	19.03	18.70	18.91	+0.05%	186,218
08/13/2026	18.98	19.06	18.80	18.90	+0.32%	146,671
08/12/2026	18.72	18.86	18.67	18.84	+1.01%	87,769
08/11/2026	18.50	18.74	18.29	18.65	+1.19%	89,153
08/10/2026	18.46	18.58	18.21	18.43	-0.48%	75,666
08/07/2026	18.60	18.62	18.11	18.52	-0.37%	105,487
08/07/2026	$0.09 Dividend
08/06/2026	18.57	18.59	18.35	18.59	+0.64%	88,498
08/05/2026	18.39	18.53	17.64	18.47	-0.11%	128,878
08/04/2026	18.59	18.69	18.25	18.49	-0.64%	155,003
08/03/2026	18.61	18.71	18.32	18.61	+1.51%	95,517
07/31/2026	18.19	18.39	17.92	18.33	+0.60%	95,333
07/30/2026	18.53	18.62	18.16	18.22	-1.76%	89,430
07/29/2026	18.69	18.69	18.27	18.55	-0.61%	109,407
07/28/2026	18.49	18.88	18.49	18.66	+1.26%	215,974
07/27/2026	17.93	18.55	17.86	18.43	+3.62%	132,565
07/24/2026	17.44	18.04	16.57	17.79	+2.80%	111,132
07/23/2026	16.98	17.38	16.79	17.30	+0.52%	84,435
07/23/2026	$0.43 Earnings
07/22/2026	17.36	17.36	16.83	17.21	-1.19%	72,271
07/21/2026	17.33	17.45	17.19	17.42	-0.23%	73,616
07/20/2026	17.65	17.87	17.26	17.46	-1.18%	61,320
07/17/2026	17.96	18.25	17.58	17.67	-2.08%	83,027
07/16/2026	17.39	18.15	17.37	18.04	+3.75%	92,441
07/15/2026	17.12	17.55	17.12	17.39	+1.74%	40,439
07/14/2026	17.36	17.49	16.97	17.09	-1.37%	74,413
07/13/2026	17.11	17.40	17.04	17.33	+1.51%	74,152
07/10/2026	17.05	17.25	16.84	17.07	0.00%	61,080
07/09/2026	16.95	17.27	16.95	17.07	+0.29%	60,635
07/08/2026	17.26	17.28	16.74	17.02	-1.54%	157,802
07/07/2026	17.16	17.43	17.16	17.29	-0.23%	63,488
07/06/2026	17.51	17.53	17.17	17.33	-0.62%	56,457
07/02/2026	17.87	17.88	17.35	17.44	-2.00%	81,175
07/01/2026	17.53	17.99	17.35	17.80	+1.47%	168,569
06/30/2026	17.26	17.71	17.06	17.54	+1.55%	155,776
06/29/2026	17.24	17.34	17.06	17.27	-0.17%	101,666