First Bank - FRBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.7	16.68	16.68	16.85	16.6	29,062
September 09, 2025	16.84	16.69	16.69	16.84	16.62	45,000
September 08, 2025	17.04	16.77	16.77	17.04	16.62	100,100
September 05, 2025	16.86	16.92	16.92	17.38	16.86	42,830
September 04, 2025	16.88	16.99	16.99	16.99	16.79	41,200
September 03, 2025	16.65	16.74	16.74	16.93	16.65	47,225
September 02, 2025	16.71	16.75	16.75	16.85	16.51	58,531
August 29, 2025	16.8	16.82	16.82	16.91	16.73	30,784
August 28, 2025	16.79	16.76	16.76	16.8	16.52	43,600
August 27, 2025	16.64	16.72	16.72	16.89	16.63	45,200
August 26, 2025	16.53	16.66	16.66	16.76	16.32	33,200
August 25, 2025	16.6	16.57	16.57	16.71	16.5	53,700
August 22, 2025	16.06	16.61	16.61	16.78	16.06	116,600
August 21, 2025	15.94	15.92	15.92	16.09	15.87	36,779
August 20, 2025	15.93	15.95	15.95	15.99	15.85	31,300
August 19, 2025	15.97	15.85	15.85	16.09	15.84	25,719
August 18, 2025	15.75	15.88	15.88	16.01	15.5	41,620
August 15, 2025	16.06	15.75	15.75	16.06	15.69	38,100
August 14, 2025	15.94	16	16	16.03	15.58	37,800
August 13, 2025	15.98	16.08	16.08	16.12	15.94	51,932
August 12, 2025	15.27	15.93	15.93	15.94	15.27	48,600
August 11, 2025	15.13	15.22	15.22	15.24	15.1	30,324
August 08, 2025	15	15.13	15.13	15.19	14.85	28,400
August 07, 2025	15.09	15	14.94	15.09	14.86	37,100
August 06, 2025	14.95	15.06	14.99	15.09	14.9	53,100
August 05, 2025	14.96	14.98	14.92	14.99	14.67	56,422
August 04, 2025	14.65	14.98	14.92	15.29	14.56	55,500
August 01, 2025	14.81	14.64	14.64	14.81	14.42	131,700
July 31, 2025	14.9	14.9	14.9	15.12	14.8	71,200
July 30, 2025	15.12	15.06	15.06	15.24	14.97	65,176
July 29, 2025	15.32	15.11	15.11	15.35	15.06	38,433

First Bank (FRBA) NASDAQ