First Bank (FRBA)
NASDAQ:FRBA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
16.82
17.07
16.55
16.87
16.87
+2.68%
42,932
0.69
Apr 07, 2026
16.44
16.53
16.16
16.43
16.43
+0.37%
38,053
0.60
Apr 06, 2026
16.12
16.51
16.12
16.37
16.37
+1.17%
49,852
0.80
Apr 03, 2026
15.96
16.23
15.86
16.18
16.18
0.00%
0
0.00
Apr 02, 2026
15.96
16.23
15.86
16.18
16.18
+0.68%
41,262
0.64
Apr 01, 2026
15.95
16.34
15.90
16.07
16.07
+0.44%
41,376
0.64
Mar 31, 2026
16.14
16.25
15.75
16.00
16.00
+0.38%
43,439
0.68
Mar 30, 2026
15.89
16.06
15.76
15.94
15.94
+1.08%
52,015
0.82
Mar 27, 2026
15.81
15.89
15.65
15.77
15.77
-0.88%
28,324
0.44
Mar 26, 2026
15.74
16.00
15.58
15.91
15.91
+0.32%
67,680
1.05
Mar 25, 2026
16.01
16.01
15.72
15.86
15.86
0.00%
48,328
0.75
Mar 24, 2026
15.72
16.01
15.53
15.86
15.86
0.00%
83,991
1.33
Mar 23, 2026
15.77
16.07
15.76
15.86
15.86
+2.49%
55,740
0.89
Mar 20, 2026
15.50
15.64
15.20
15.48
15.48
-0.03%
146,377
2.38
Mar 19, 2026
15.22
15.62
15.03
15.48
15.48
+1.31%
50,626
0.82
Mar 18, 2026
15.06
15.34
15.02
15.28
15.28
+0.86%
73,190
1.17
Mar 17, 2026
15.22
15.46
14.91
15.15
15.15
-0.39%
209,422
3.46
Mar 16, 2026
15.25
15.35
15.11
15.21
15.21
+0.73%
62,487
1.02
Mar 13, 2026
15.26
15.30
14.81
15.10
15.10
-0.40%
75,948
1.24
Mar 12, 2026
15.04
15.27
14.87
15.16
15.16
-0.20%
72,521
1.18
Mar 11, 2026
15.51
15.57
15.10
15.19
15.19
-2.75%
77,159
1.26
Mar 10, 2026
15.52
15.95
15.44
15.62
15.62
+0.13%
42,347
0.68
Mar 09, 2026
15.36
15.71
15.03
15.60
15.60
+0.32%
78,998
1.23
Mar 06, 2026
15.67
16.40
15.40
15.55
15.55
-2.51%
157,669
2.53
Mar 05, 2026
16.01
16.31
15.70
15.95
15.95
-1.48%
71,625
1.16
Mar 04, 2026
16.14
16.54
15.90
16.19
16.19
+1.00%
50,443
0.81
Mar 03, 2026
15.87
16.14
15.52
16.03
16.03
+0.12%
50,127
0.81
Mar 02, 2026
15.76
16.30
15.52
16.01
16.01
+0.57%
61,089
0.98
Feb 27, 2026
15.93
16.31
15.81
15.92
15.92
-2.81%
65,356
1.05
Feb 26, 2026
16.58
17.04
16.20
16.38
16.38
-0.79%
132,723
2.19
Feb 25, 2026
16.30
16.75
16.12
16.51
16.51
+1.29%
37,497
0.62
Feb 24, 2026
16.37
16.47
16.19
16.30
16.30
-0.46%
41,648
0.70
Feb 23, 2026
16.87
16.87
16.18
16.38
16.38
-2.99%
52,106
0.87
Feb 20, 2026
16.85
17.23
16.79
16.88
16.88
0.00%
32,339
0.53
Feb 19, 2026
16.86
17.01
16.65
16.88
16.88
-0.30%
54,303
0.90
Feb 18, 2026
17.33
17.58
16.87
16.93
16.93
-2.70%
50,517
0.84
Feb 17, 2026
17.39
17.51
17.07
17.40
17.40
+0.58%
44,098
0.73
Feb 16, 2026
17.19
17.50
17.19
17.30
17.30
0.00%
0
0.00
Feb 13, 2026
17.19
17.50
17.19
17.30
17.30
+0.12%
24,373
0.40
Feb 12, 2026
17.41
17.41
17.02
17.28
17.28
+0.29%
47,052
0.77
Feb 11, 2026
17.32
17.52
17.16
17.23
17.23
+0.50%
50,890
0.84
Feb 10, 2026
17.19
17.42
17.06
17.29
17.29
+0.85%
52,456
0.86
Feb 09, 2026
17.13
17.30
16.96
17.15
17.15
+0.20%
63,529
1.04
Feb 06, 2026
17.04
17.25
16.68
17.11
17.11
+0.71%
80,642
1.33
Feb 05, 2026
17.02
17.12
16.80
17.08
16.99
+0.41%
82,923
1.38
Feb 04, 2026
17.00
17.32
16.98
17.01
16.92
+0.42%
91,249
1.55
Feb 03, 2026
16.70
17.08
16.70
16.94
16.85
+1.07%
142,612
2.48
Feb 02, 2026
16.73
17.04
16.15
16.76
16.67
+0.48%
171,356
3.07
Jan 30, 2026
16.38
16.80
16.17
16.68
16.59
+1.09%
98,337
1.79
Jan 29, 2026
16.29
16.60
16.13
16.50
16.41
+1.05%
68,923
1.26
Rows: