Education
About Us
Working with TipRanks
Follow Us
First Bank (FRBA)
NASDAQ:FRBA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
17.94
18.11
17.66
18.06
18.06
+1.40%
70,565
1.32
Dec 17, 2025
17.61
17.91
17.57
17.81
17.81
+0.85%
106,352
2.02
Dec 16, 2025
17.60
17.83
17.56
17.66
17.66
+0.11%
70,242
1.34
Dec 15, 2025
17.37
17.67
17.03
17.64
17.64
+2.26%
80,544
1.56
Dec 12, 2025
17.04
17.42
16.96
17.25
17.25
+1.53%
79,721
1.57
Dec 11, 2025
16.22
17.00
16.01
16.99
16.99
+4.88%
95,054
1.90
Dec 10, 2025
15.93
16.25
15.93
16.20
16.20
+1.25%
198,255
4.17
Dec 09, 2025
16.21
16.34
15.94
16.00
16.00
-0.87%
48,031
1.02
Dec 08, 2025
15.70
16.18
15.65
16.14
16.14
+2.80%
44,468
0.94
Dec 05, 2025
15.75
15.75
15.60
15.70
15.70
-0.32%
65,777
1.38
Dec 04, 2025
15.80
15.87
15.67
15.75
15.75
-0.57%
42,965
0.90
Dec 03, 2025
15.80
15.94
15.80
15.84
15.84
+0.38%
70,047
1.48
Dec 02, 2025
15.88
15.95
15.78
15.78
15.78
+0.19%
55,691
1.18
Dec 01, 2025
15.59
15.85
15.59
15.75
15.75
+0.22%
38,847
0.82
Nov 28, 2025
16.02
16.02
15.61
15.72
15.72
-1.23%
18,156
0.38
Nov 26, 2025
15.93
16.00
15.76
15.91
15.91
-0.75%
56,943
1.20
Nov 25, 2025
15.66
16.03
15.51
16.03
16.03
+3.29%
82,401
1.76
Nov 24, 2025
15.50
15.68
15.36
15.52
15.52
-0.89%
42,762
0.91
Nov 21, 2025
15.10
15.83
15.10
15.66
15.66
+3.78%
49,512
1.06
Nov 20, 2025
15.27
15.50
15.02
15.09
15.09
+0.20%
32,502
0.67
Nov 19, 2025
14.95
15.11
14.90
15.06
15.06
+0.40%
51,575
1.08
Nov 18, 2025
15.18
15.60
14.94
15.00
15.00
-0.86%
26,892
0.56
Nov 17, 2025
15.66
15.72
15.05
15.13
15.13
-3.81%
33,508
0.70
Nov 14, 2025
15.73
15.80
15.42
15.73
15.73
-0.06%
36,412
0.76
Nov 13, 2025
15.62
15.82
15.62
15.74
15.74
0.00%
65,468
1.38
Nov 12, 2025
15.81
16.00
15.46
15.74
15.74
-0.06%
95,190
2.04
Nov 11, 2025
15.81
15.81
15.67
15.75
15.75
+0.13%
36,049
0.77
Nov 10, 2025
15.75
15.92
15.38
15.73
15.73
-0.19%
53,833
1.15
Nov 07, 2025
15.77
15.90
15.63
15.76
15.76
+0.19%
26,771
0.57
Nov 06, 2025
15.90
15.99
15.69
15.79
15.73
-0.31%
52,636
1.13
Nov 05, 2025
15.65
15.95
15.65
15.90
15.84
+2.05%
63,218
1.37
Nov 04, 2025
15.55
15.73
15.47
15.64
15.58
+0.06%
37,768
0.82
Nov 03, 2025
15.70
15.88
15.32
15.69
15.63
+0.84%
63,137
1.37
Oct 31, 2025
15.49
15.65
15.43
15.62
15.56
+0.39%
25,057
0.54
Oct 30, 2025
15.65
16.00
15.56
15.62
15.56
-0.26%
28,713
0.59
Oct 29, 2025
15.87
16.12
15.60
15.72
15.66
-0.31%
61,522
1.27
Oct 28, 2025
15.77
15.84
15.64
15.83
15.77
+0.76%
33,278
0.68
Oct 27, 2025
15.81
15.99
15.68
15.77
15.71
+0.64%
49,281
1.01
Oct 24, 2025
15.77
15.84
15.69
15.73
15.67
+0.83%
22,880
0.47
Oct 23, 2025
15.67
15.73
15.40
15.66
15.60
+0.58%
31,365
0.64
Oct 22, 2025
15.62
16.15
15.52
15.63
15.57
+1.03%
43,497
0.89
Oct 21, 2025
15.49
15.55
15.40
15.53
15.47
+0.84%
20,338
0.41
Oct 20, 2025
15.06
15.46
15.06
15.46
15.40
+3.12%
21,479
0.43
Oct 17, 2025
15.14
15.23
15.00
15.05
14.99
+0.45%
40,217
0.81
Oct 16, 2025
15.65
15.65
14.89
15.04
14.98
-3.84%
35,838
0.72
Oct 15, 2025
15.87
16.02
15.51
15.70
15.64
-0.13%
31,838
0.64
Oct 14, 2025
15.18
15.83
15.18
15.78
15.72
+3.13%
34,546
0.69
Oct 13, 2025
15.37
15.37
15.17
15.36
15.30
+1.64%
27,971
0.55
Oct 10, 2025
15.44
15.59
15.10
15.17
15.11
-1.44%
85,318
1.72
Oct 09, 2025
15.54
15.58
15.29
15.45
15.39
-0.32%
35,037
0.71
Rows: