If you invested $1000 in First Bank (FRBA) 10 years ago, it would be worth $2,225.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,401.84, while $1000 invested 1 year ago would be worth $1,266.75. This corresponds to total returns of 122.53%, 40.18%, 26.68%, respectively, with annualized returns of 8.32%, 6.99%, 26.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 19.71 | 19.85 | 19.85 | 19.96 | 19.56 | 160,453 |
| November 09, 2026 | 19.84 | 19.82 | 19.82 | 20.07 | 19.17 | 196,643 |
| November 06, 2026 | 19.53 | 19.7 | 19.7 | 19.87 | 19.3 | 111,573 |
| November 05, 2026 | 20.54 | 19.93 | 19.93 | 20.76 | 19.81 | 196,777 |
| November 04, 2026 | 20 | 20.54 | 20.54 | 21.07 | 20 | 200,337 |
| November 03, 2026 | 19.93 | 20.08 | 20.08 | 20.2 | 19.74 | 116,841 |
| November 02, 2026 | 19.48 | 20.08 | 20.08 | 20.16 | 19.48 | 78,699 |
| October 30, 2026 | 19.57 | 19.42 | 19.42 | 19.75 | 19.29 | 97,841 |
| October 29, 2026 | 19.6 | 19.44 | 19.44 | 19.82 | 19.38 | 93,692 |
| October 28, 2026 | 19.42 | 19.35 | 19.35 | 19.54 | 19.18 | 150,200 |
| October 27, 2026 | 19.56 | 19.36 | 19.36 | 19.64 | 19.27 | 107,620 |
| October 26, 2026 | 19.39 | 19.48 | 19.48 | 19.95 | 19.25 | 299,578 |
| October 23, 2026 | 18.55 | 19.39 | 19.39 | 19.5 | 18.55 | 189,190 |
| October 22, 2026 | 17.64 | 18.55 | 18.55 | 18.67 | 17.64 | 118,608 |
| October 21, 2026 | 17.98 | 17.78 | 17.78 | 17.98 | 17.62 | 92,777 |
| October 20, 2026 | 17.77 | 17.95 | 17.95 | 18.25 | 17.77 | 64,224 |
| October 19, 2026 | 17.82 | 17.75 | 17.75 | 17.89 | 17.67 | 127,942 |
| October 16, 2026 | 17.61 | 17.8 | 17.8 | 18.06 | 17.61 | 108,598 |
| October 15, 2026 | 17.69 | 17.73 | 17.73 | 17.8 | 17.59 | 103,324 |
| October 14, 2026 | 17.4 | 17.59 | 17.59 | 17.67 | 17.2 | 116,818 |
| October 13, 2026 | 17.73 | 17.62 | 17.62 | 17.96 | 17.49 | 105,782 |
| October 12, 2026 | 17.45 | 17.67 | 17.67 | 17.75 | 17.44 | 91,108 |
| October 09, 2026 | 17.62 | 17.48 | 17.48 | 17.7 | 17.46 | 48,430 |
| October 08, 2026 | 17.61 | 17.7 | 17.7 | 17.75 | 17.49 | 77,385 |
| October 07, 2026 | 17.39 | 17.55 | 17.55 | 17.71 | 17.38 | 65,307 |
| October 06, 2026 | 17.76 | 17.65 | 17.65 | 17.88 | 17.65 | 63,101 |
| October 05, 2026 | 17.88 | 17.69 | 17.69 | 18.05 | 17.59 | 117,869 |
| October 02, 2026 | 17.63 | 17.79 | 17.79 | 17.85 | 17.6 | 88,875 |
| October 01, 2026 | 17.17 | 17.51 | 17.51 | 17.51 | 16.97 | 183,123 |
| September 30, 2026 | 17.5 | 17.24 | 17.24 | 17.67 | 17.2 | 146,959 |
| September 29, 2026 | 17.74 | 17.46 | 17.46 | 17.8 | 17.36 | 60,968 |
| September 28, 2026 | 17.8 | 17.68 | 17.68 | 17.86 | 17.67 | 63,751 |
| September 25, 2026 | 17.61 | 17.8 | 17.8 | 17.84 | 17.57 | 68,099 |
| September 24, 2026 | 17.51 | 17.59 | 17.59 | 17.64 | 17.35 | 75,069 |
| September 23, 2026 | 17.68 | 17.51 | 17.51 | 17.73 | 17.45 | 82,198 |
| September 22, 2026 | 17.85 | 17.74 | 17.74 | 18.06 | 17.6 | 67,560 |
| September 21, 2026 | 17.79 | 17.71 | 17.71 | 17.8 | 17.68 | 54,315 |
| September 18, 2026 | 17.65 | 17.78 | 17.78 | 17.82 | 17.44 | 172,292 |
| September 17, 2026 | 17.98 | 17.79 | 17.79 | 17.98 | 17.71 | 61,603 |
| September 16, 2026 | 17.99 | 17.81 | 17.81 | 17.99 | 17.55 | 85,221 |
| September 15, 2026 | 18.01 | 17.96 | 17.96 | 18.09 | 17.33 | 90,176 |
| September 11, 2026 | 17.97 | 17.93 | 17.93 | 18.01 | 17.79 | 109,883 |
| September 10, 2026 | 17.78 | 17.95 | 17.95 | 17.99 | 17.68 | 93,308 |
| September 09, 2026 | 17.82 | 17.78 | 17.78 | 18.05 | 17.72 | 72,007 |
| September 08, 2026 | 18.26 | 17.97 | 17.97 | 18.4 | 17.92 | 53,801 |
| September 04, 2026 | 18.03 | 18.35 | 18.35 | 18.35 | 18.03 | 76,934 |
| September 03, 2026 | 18.1 | 18.15 | 18.15 | 18.32 | 17.9 | 89,547 |
| September 02, 2026 | 17.77 | 17.93 | 17.93 | 18.07 | 17.66 | 119,637 |
| September 01, 2026 | 17.76 | 17.7 | 17.7 | 18 | 17.58 | 77,582 |
| August 31, 2026 | 17.83 | 17.8 | 17.8 | 17.83 | 17.48 | 80,179 |
| August 28, 2026 | 17.84 | 17.89 | 17.89 | 18.09 | 17.84 | 78,289 |
| August 27, 2026 | 17.63 | 17.86 | 17.86 | 17.94 | 17.09 | 65,880 |
| August 26, 2026 | 17.99 | 17.92 | 17.92 | 18.18 | 17.72 | 67,932 |
| August 25, 2026 | 18.21 | 17.97 | 17.97 | 18.31 | 17.86 | 48,430 |
| August 24, 2026 | 18.24 | 18.14 | 18.14 | 18.58 | 17.9 | 109,626 |
| August 21, 2026 | 18.22 | 18.21 | 18.21 | 18.86 | 17.98 | 181,263 |
| August 20, 2026 | 18.11 | 18.18 | 18.18 | 18.21 | 17.86 | 76,647 |
| August 19, 2026 | 18.87 | 18.12 | 18.12 | 19.15 | 18.11 | 0 |
| August 18, 2026 | 18.98 | 18.79 | 18.79 | 19.33 | 18.7 | 162,266 |
| August 17, 2026 | 18.9 | 18.96 | 18.96 | 19.09 | 18.85 | 117,838 |