First Bank (FRBA)
NASDAQ: FRBA
· Real-Time Price · USD
15.93
0.13 (0.82%)
At close: Oct 03, 2025, 3:59 PM
15.93
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FRBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.31 | 16.31 | 15.73 | 15.93 | 15.93 | 0.82% | 50,440 |
| Oct 2, 2025 | 15.97 | 16.02 | 15.71 | 15.80 | 15.80 | -1.06% | 59,519 |
| Oct 1, 2025 | 16.16 | 16.16 | 15.95 | 15.97 | 15.97 | -1.96% | 62,503 |
| Sep 30, 2025 | 16.05 | 16.29 | 15.90 | 16.29 | 16.29 | 1.37% | 91,400 |
| Sep 29, 2025 | 16.43 | 16.43 | 15.98 | 16.07 | 16.07 | -2.37% | 67,624 |
| Sep 26, 2025 | 16.44 | 16.53 | 16.36 | 16.46 | 16.46 | 0.12% | 40,710 |
| Sep 25, 2025 | 16.56 | 16.66 | 16.15 | 16.44 | 16.44 | -0.72% | 39,548 |
| Sep 24, 2025 | 16.68 | 16.73 | 16.42 | 16.56 | 16.56 | -0.18% | 40,100 |
| Sep 23, 2025 | 16.80 | 16.81 | 16.50 | 16.59 | 16.59 | -0.12% | 41,435 |
| Sep 22, 2025 | 16.71 | 16.86 | 16.50 | 16.61 | 16.61 | -0.30% | 52,300 |
| Sep 19, 2025 | 17.06 | 17.06 | 16.59 | 16.66 | 16.66 | -1.71% | 128,805 |
| Sep 18, 2025 | 16.38 | 17.00 | 16.31 | 16.95 | 16.95 | 3.92% | 49,100 |
| Sep 17, 2025 | 16.41 | 16.83 | 16.08 | 16.31 | 16.31 | -0.55% | 52,509 |
| Sep 16, 2025 | 16.57 | 16.57 | 16.31 | 16.40 | 16.40 | -1.09% | 23,901 |
| Sep 15, 2025 | 16.65 | 16.67 | 16.51 | 16.58 | 16.58 | -0.18% | 38,500 |
| Sep 12, 2025 | 16.92 | 16.92 | 16.56 | 16.61 | 16.61 | -1.77% | 38,010 |
| Sep 11, 2025 | 16.74 | 16.92 | 16.65 | 16.91 | 16.91 | 1.38% | 47,205 |
| Sep 10, 2025 | 16.70 | 16.85 | 16.60 | 16.68 | 16.68 | -0.06% | 29,100 |
| Sep 9, 2025 | 16.84 | 16.84 | 16.62 | 16.69 | 16.69 | -0.48% | 45,000 |
| Sep 8, 2025 | 17.04 | 17.04 | 16.62 | 16.77 | 16.77 | -0.89% | 100,100 |
Page 1 of 136