NASDAQ : FRBA
First Bank — Price history
Financials · Banks - Regional · United States
Last price 19.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 480.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Bank (FRBA) closed at 19.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.57 | 19.75 | 19.29 | 19.42 | 98,005 | -0.10% |
| 2026-10-29 | 19.6 | 19.815 | 19.38 | 19.44 | 93,692 | +0.47% |
| 2026-10-28 | 19.42 | 19.54 | 19.18 | 19.35 | 150,201 | -0.05% |
| 2026-10-27 | 19.56 | 19.64 | 19.265 | 19.36 | 107,620 | -0.62% |
| 2026-10-26 | 19.39 | 19.95 | 19.25 | 19.48 | 299,579 | +0.46% |
| 2026-10-23 | 18.55 | 19.5 | 18.55 | 19.39 | 189,191 | +4.53% |
| 2026-10-22 | 17.64 | 18.67 | 17.64 | 18.55 | 118,608 | +4.33% |
| 2026-10-21 | 17.98 | 17.98 | 17.62 | 17.78 | 92,777 | -0.95% |
| 2026-10-20 | 17.77 | 18.253 | 17.77 | 17.95 | 64,224 | +1.13% |
| 2026-10-19 | 17.82 | 17.89 | 17.67 | 17.75 | 127,942 | -0.28% |
| 2026-10-16 | 17.61 | 18.06 | 17.61 | 17.8 | 108,596 | +0.39% |
| 2026-10-15 | 17.69 | 17.8 | 17.59 | 17.73 | 103,324 | +0.80% |
| 2026-10-14 | 17.4 | 17.67 | 17.205 | 17.59 | 112,373 | -0.17% |
| 2026-10-13 | 17.73 | 17.96 | 17.485 | 17.62 | 105,782 | -0.28% |
| 2026-10-12 | 17.45 | 17.75 | 17.44 | 17.67 | 88,120 | +1.09% |
| 2026-10-09 | 17.62 | 17.7 | 17.46 | 17.48 | 45,099 | -1.24% |
| 2026-10-08 | 17.61 | 17.75 | 17.485 | 17.7 | 77,371 | +0.85% |
| 2026-10-07 | 17.44 | 17.72 | 17.25 | 17.55 | 62,657 | -0.57% |
| 2026-10-06 | 17.76 | 17.875 | 17.65 | 17.65 | 62,036 | -0.23% |
| 2026-10-05 | 17.88 | 18.05 | 17.59 | 17.69 | 117,869 | -0.56% |
| 2026-10-02 | 17.63 | 17.85 | 17.6 | 17.79 | 88,879 | +1.60% |
| 2026-10-01 | 17.17 | 17.51 | 16.97 | 17.51 | 183,123 | +1.57% |
| 2026-09-30 | 17.5 | 17.67 | 17.2 | 17.24 | 146,959 | -1.26% |
| 2026-09-29 | 17.74 | 17.8 | 17.36 | 17.46 | 60,968 | -1.24% |
| 2026-09-28 | 17.8 | 17.86 | 17.67 | 17.68 | 63,751 | -0.67% |
| 2026-09-25 | 17.61 | 17.84 | 17.57 | 17.8 | 68,099 | +1.19% |
| 2026-09-24 | 17.51 | 17.64 | 17.35 | 17.59 | 75,069 | +0.46% |
| 2026-09-23 | 17.68 | 17.73 | 17.45 | 17.51 | 82,198 | -1.30% |
| 2026-09-22 | 17.85 | 18.06 | 17.6 | 17.74 | 67,562 | +0.17% |
| 2026-09-21 | 17.79 | 17.82 | 17.68 | 17.71 | 54,815 | -0.39% |
| 2026-09-18 | 17.65 | 17.82 | 17.44 | 17.78 | 172,292 | -0.06% |
| 2026-09-17 | 17.98 | 17.98 | 17.71 | 17.79 | 61,604 | -0.11% |
| 2026-09-16 | 17.99 | 17.99 | 17.546 | 17.81 | 85,221 | -0.84% |
| 2026-09-15 | 18.01 | 18.09 | 17.326 | 17.96 | 90,177 | -0.17% |
| 2026-09-14 | 17.96 | 18.173 | 17.88 | 17.99 | 100,706 | +0.33% |
| 2026-09-11 | 18.09 | 18.2 | 17.75 | 17.93 | 110,084 | -0.11% |
| 2026-09-10 | 17.78 | 17.99 | 17.68 | 17.95 | 93,308 | +0.96% |
| 2026-09-09 | 17.82 | 18.05 | 17.72 | 17.78 | 74,008 | -1.06% |
| 2026-09-08 | 18.26 | 18.4 | 17.92 | 17.97 | 53,990 | -2.07% |
| 2026-09-04 | 18.03 | 18.35 | 18.03 | 18.35 | 76,934 | +1.10% |
| 2026-09-03 | 18.1 | 18.32 | 17.9 | 18.15 | 89,547 | +1.23% |
| 2026-09-02 | 17.77 | 18.065 | 17.66 | 17.93 | 119,638 | +1.30% |
| 2026-09-01 | 17.76 | 18 | 17.58 | 17.7 | 77,583 | -0.56% |
| 2026-08-31 | 17.83 | 17.83 | 17.48 | 17.8 | 80,179 | -0.50% |
| 2026-08-28 | 17.84 | 18.09 | 17.84 | 17.89 | 78,290 | +0.17% |
| 2026-08-27 | 17.63 | 17.94 | 17.09 | 17.86 | 65,880 | -0.33% |
| 2026-08-26 | 17.99 | 18.18 | 17.72 | 17.92 | 67,933 | -0.28% |
| 2026-08-25 | 18.21 | 18.31 | 17.86 | 17.97 | 48,430 | -0.94% |
| 2026-08-24 | 18.24 | 18.578 | 17.9 | 18.14 | 109,627 | -0.38% |
| 2026-08-21 | 18.22 | 18.86 | 17.975 | 18.21 | 181,264 | +0.17% |
| 2026-08-20 | 18.11 | 18.21 | 17.865 | 18.18 | 76,647 | +0.33% |
| 2026-08-19 | 18.87 | 19.15 | 18.09 | 18.12 | 100,354 | -3.57% |
| 2026-08-18 | 18.98 | 19.325 | 18.7 | 18.79 | 162,266 | -0.90% |
| 2026-08-17 | 18.9 | 19.09 | 18.85 | 18.96 | 117,839 | -0.32% |
| 2026-08-14 | 18.98 | 19.15 | 18.815 | 19.02 | 186,218 | +0.05% |
| 2026-08-13 | 19.09 | 19.18 | 18.91 | 19.01 | 146,671 | +0.32% |
| 2026-08-12 | 18.83 | 18.97 | 18.785 | 18.95 | 84,079 | +1.01% |
| 2026-08-11 | 18.61 | 18.85 | 18.4 | 18.76 | 89,153 | +1.19% |
| 2026-08-10 | 18.57 | 18.69 | 18.32 | 18.54 | 75,794 | -0.48% |
| 2026-08-07 | 18.71 | 18.73 | 18.215 | 18.63 | 105,487 | -0.37% |
| 2026-08-06 | 18.77 | 18.79 | 18.545 | 18.79 | 88,498 | +0.64% |
| 2026-08-05 | 18.59 | 18.73 | 17.83 | 18.67 | 128,878 | -0.11% |
| 2026-08-04 | 18.79 | 18.89 | 18.45 | 18.69 | 155,003 | -0.64% |
| 2026-08-03 | 18.81 | 18.91 | 18.515 | 18.81 | 95,517 | +1.51% |
| 2026-07-31 | 18.39 | 18.59 | 18.12 | 18.53 | 95,336 | +0.60% |
| 2026-07-30 | 18.73 | 18.825 | 18.36 | 18.42 | 89,430 | -1.76% |
| 2026-07-29 | 18.89 | 18.89 | 18.47 | 18.75 | 109,407 | -0.61% |
| 2026-07-28 | 18.69 | 19.09 | 18.69 | 18.865 | 215,974 | +1.26% |
| 2026-07-27 | 18.13 | 18.75 | 18.055 | 18.63 | 132,565 | +3.62% |
| 2026-07-24 | 17.63 | 18.24 | 16.75 | 17.98 | 111,132 | +2.80% |
| 2026-07-23 | 17.17 | 17.57 | 16.97 | 17.49 | 84,435 | +0.52% |
| 2026-07-22 | 17.55 | 17.55 | 17.01 | 17.4 | 72,271 | -1.19% |
| 2026-07-21 | 17.52 | 17.64 | 17.38 | 17.61 | 73,616 | -0.23% |
| 2026-07-20 | 17.84 | 18.06 | 17.45 | 17.65 | 61,320 | -1.18% |
| 2026-07-17 | 18.16 | 18.445 | 17.775 | 17.86 | 83,027 | -2.08% |
| 2026-07-16 | 17.58 | 18.345 | 17.56 | 18.24 | 92,441 | +3.75% |
| 2026-07-15 | 17.31 | 17.74 | 17.31 | 17.58 | 40,439 | +1.74% |
| 2026-07-14 | 17.55 | 17.685 | 17.16 | 17.28 | 74,563 | -1.37% |
| 2026-07-13 | 17.3 | 17.588 | 17.228 | 17.52 | 74,152 | +1.51% |
| 2026-07-10 | 17.24 | 17.44 | 17.02 | 17.26 | 61,080 | +0.00% |
| 2026-07-09 | 17.13 | 17.46 | 17.13 | 17.26 | 60,635 | +0.29% |
| 2026-07-08 | 17.45 | 17.47 | 16.92 | 17.21 | 157,802 | -1.54% |
| 2026-07-07 | 17.345 | 17.615 | 17.345 | 17.48 | 63,488 | -0.23% |
| 2026-07-06 | 17.7 | 17.72 | 17.36 | 17.52 | 56,457 | -0.62% |
| 2026-07-02 | 18.06 | 18.07 | 17.54 | 17.63 | 81,175 | -2.00% |
| 2026-07-01 | 17.72 | 18.19 | 17.535 | 17.99 | 168,590 | +1.47% |
| 2026-06-30 | 17.45 | 17.905 | 17.251 | 17.73 | 155,776 | +1.55% |
| 2026-06-29 | 17.43 | 17.53 | 17.25 | 17.46 | 101,666 | -0.17% |
| 2026-06-26 | 17.19 | 17.54 | 17.13 | 17.49 | 501,510 | +2.34% |
| 2026-06-25 | 17.15 | 17.255 | 16.803 | 17.09 | 84,759 | -0.35% |
| 2026-06-24 | 16.86 | 17.28 | 16.85 | 17.15 | 108,474 | +1.96% |
| 2026-06-23 | 16.49 | 16.905 | 16.48 | 16.82 | 69,432 | +2.62% |
| 2026-06-22 | 16.64 | 16.85 | 16.38 | 16.39 | 99,218 | -1.68% |
| 2026-06-18 | 16.6 | 16.89 | 16.3 | 16.67 | 174,055 | +1.28% |
| 2026-06-17 | 16.73 | 16.79 | 16.21 | 16.46 | 113,527 | -1.85% |
| 2026-06-16 | 16.57 | 16.8 | 16.445 | 16.77 | 124,980 | +2.57% |
| 2026-06-15 | 16.62 | 16.8 | 16.255 | 16.35 | 82,827 | -1.21% |
| 2026-06-12 | 16.42 | 16.645 | 16.27 | 16.55 | 54,802 | +1.22% |
| 2026-06-11 | 16.51 | 16.61 | 16.11 | 16.35 | 83,594 | -0.49% |
| 2026-06-10 | 16.34 | 16.67 | 16.16 | 16.43 | 100,329 | +1.42% |
| 2026-06-09 | 15.96 | 16.32 | 15.85 | 16.2 | 60,514 | +1.89% |
| 2026-06-08 | 15.91 | 16.282 | 15.865 | 15.9 | 59,875 | -0.50% |
| 2026-06-05 | 15.62 | 16.1 | 15.62 | 15.98 | 54,514 | +2.30% |
| 2026-06-04 | 15.63 | 15.82 | 15.49 | 15.62 | 76,980 | +1.83% |
| 2026-06-03 | 15.67 | 15.68 | 15.26 | 15.34 | 69,397 | -2.91% |
| 2026-06-02 | 15.44 | 15.8 | 15.44 | 15.8 | 46,659 | +1.67% |
| 2026-06-01 | 15.58 | 15.603 | 15.29 | 15.54 | 64,754 | -0.64% |
| 2026-05-29 | 15.7 | 15.98 | 15.57 | 15.64 | 63,072 | -0.70% |
| 2026-05-28 | 15.62 | 15.81 | 15.32 | 15.75 | 44,203 | +0.51% |
| 2026-05-27 | 15.79 | 15.96 | 15.43 | 15.67 | 34,237 | -0.19% |
| 2026-05-26 | 15.55 | 15.9 | 15.49 | 15.7 | 59,948 | +1.36% |
| 2026-05-22 | 15.65 | 16.37 | 15.42 | 15.49 | 61,502 | -0.83% |
| 2026-05-21 | 15.46 | 15.66 | 15.22 | 15.62 | 123,423 | +0.84% |
| 2026-05-20 | 15.23 | 15.59 | 15.19 | 15.49 | 96,967 | +1.97% |
| 2026-05-19 | 15.21 | 15.255 | 15.01 | 15.19 | 77,622 | -0.13% |
| 2026-05-18 | 14.96 | 15.49 | 14.96 | 15.21 | 164,368 | +2.22% |
| 2026-05-15 | 15.01 | 15.22 | 14.76 | 14.88 | 78,081 | -1.46% |
| 2026-05-14 | 14.82 | 15.14 | 14.8 | 15.1 | 75,109 | +2.10% |
| 2026-05-13 | 14.65 | 15.46 | 14.53 | 14.79 | 155,074 | -0.07% |
| 2026-05-12 | 14.91 | 14.97 | 14.69 | 14.8 | 134,196 | -1.00% |