First Bank - FRBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.8	15.75	15.75	15.87	15.71	41,837
December 03, 2025	15.8	15.84	15.84	15.94	15.8	70,000
December 02, 2025	15.88	15.78	15.78	15.95	15.78	55,700
December 01, 2025	15.59	15.75	15.75	15.85	15.59	38,847
November 28, 2025	16.02	15.72	15.72	16.02	15.61	18,200
November 26, 2025	15.93	15.91	15.91	16	15.76	56,943
November 25, 2025	15.66	16.03	16.03	16.03	15.51	82,401
November 24, 2025	15.5	15.52	15.52	15.68	15.36	42,800
November 21, 2025	15.1	15.66	15.66	15.83	15.1	49,512
November 20, 2025	15.27	15.09	15.09	15.5	15.02	32,502
November 19, 2025	14.95	15.06	15.06	15.11	14.9	51,600
November 18, 2025	15.18	15	15	15.6	14.94	26,900
November 17, 2025	15.66	15.13	15.13	15.72	15.05	33,508
November 14, 2025	15.73	15.73	15.73	15.8	15.42	36,412
November 13, 2025	15.62	15.74	15.74	15.82	15.62	65,500
November 12, 2025	15.81	15.74	15.74	16	15.46	95,200
November 11, 2025	15.81	15.75	15.75	15.81	15.67	36,049
November 10, 2025	15.75	15.73	15.73	15.92	15.38	53,833
November 07, 2025	15.77	15.76	15.76	15.9	15.63	26,800
November 06, 2025	15.9	15.79	15.73	15.99	15.69	52,636
November 05, 2025	15.65	15.9	15.84	15.95	15.65	63,218
November 04, 2025	15.55	15.64	15.64	15.73	15.47	37,800
November 03, 2025	15.7	15.69	15.69	15.88	15.32	63,137
October 31, 2025	15.49	15.62	15.62	15.65	15.43	25,100
October 30, 2025	15.65	15.62	15.62	16	15.56	28,713
October 29, 2025	15.87	15.72	15.72	16.12	15.6	61,522
October 28, 2025	15.77	15.83	15.83	15.84	15.64	33,300
October 27, 2025	15.81	15.77	15.77	15.99	15.68	49,300
October 24, 2025	15.77	15.73	15.73	15.84	15.69	22,900
October 23, 2025	15.67	15.66	15.66	15.73	15.4	31,400
October 22, 2025	15.62	15.63	15.63	16.15	15.52	43,500
October 21, 2025	15.49	15.53	15.53	15.55	15.4	20,338
October 20, 2025	15.06	15.46	15.46	15.46	15.06	21,500
October 17, 2025	15.14	15.05	15.05	15.23	15	40,217
October 16, 2025	15.65	15.04	15.04	15.65	14.89	35,838
October 15, 2025	15.87	15.7	15.7	16.02	15.51	31,838
October 14, 2025	15.18	15.78	15.78	15.83	15.18	34,546
October 13, 2025	15.37	15.36	15.36	15.37	15.17	28,000
October 10, 2025	15.44	15.17	15.17	15.59	15.1	85,318
October 09, 2025	15.54	15.45	15.45	15.58	15.29	35,037
October 08, 2025	15.69	15.56	15.56	16.03	15.54	27,800
October 07, 2025	15.78	15.66	15.66	16.32	15.61	47,839
October 06, 2025	16.06	15.78	15.78	16.37	15.76	77,000
October 03, 2025	15.84	15.93	15.93	16.31	15.73	51,102
October 02, 2025	15.97	15.8	15.8	16.02	15.71	59,367
October 01, 2025	16.16	15.97	15.97	16.16	15.95	62,503
September 30, 2025	16.05	16.29	16.29	16.29	15.9	69,713
September 29, 2025	16.43	16.07	16.07	16.43	15.98	67,624
September 26, 2025	16.44	16.46	16.46	16.53	16.36	40,710
September 25, 2025	16.56	16.44	16.44	16.66	16.15	39,548
September 24, 2025	16.68	16.56	16.56	16.73	16.42	40,100
September 23, 2025	16.8	16.59	16.59	16.81	16.5	41,435
September 22, 2025	16.71	16.61	16.61	16.86	16.5	52,300
September 19, 2025	17.06	16.66	16.66	17.06	16.59	128,805
September 18, 2025	16.38	16.95	16.95	17	16.31	49,100
September 17, 2025	16.41	16.31	16.31	16.83	16.08	52,509
September 16, 2025	16.57	16.4	16.4	16.57	16.31	23,901
September 15, 2025	16.65	16.58	16.58	16.67	16.51	38,339
September 12, 2025	16.92	16.61	16.61	16.92	16.56	38,010
September 11, 2025	16.74	16.91	16.91	16.91	16.67	43,924

First Bank (FRBA) NASDAQ