First Bank - FRBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	15.14	15.21	15.21	15.26	14.85	31,300
July 25, 2025	15.1	15.13	15.13	15.15	14.86	40,733
July 24, 2025	15.49	15.1	15.1	15.49	15.09	37,800
July 23, 2025	16.02	15.45	15.45	16.02	15.32	62,700
July 22, 2025	15.67	15.58	15.58	15.79	15.55	39,736
July 21, 2025	15.56	15.53	15.53	15.73	15.52	31,800
July 18, 2025	15.74	15.54	15.55	15.87	15.44	38,003
July 17, 2025	15.44	15.58	15.58	15.67	15.31	41,000
July 16, 2025	15.45	15.47	15.47	15.65	15.11	38,625
July 15, 2025	15.96	15.31	15.31	15.96	15.23	50,000
July 14, 2025	15.74	15.99	15.99	15.99	15.74	30,021
July 11, 2025	16.04	15.82	15.82	16.04	15.8	22,338
July 10, 2025	16.17	16.2	16.2	16.27	16.1	25,734
July 09, 2025	16.18	16.15	16.15	16.18	16	42,000
July 08, 2025	16	16.06	16.06	16.18	15.94	70,100
July 07, 2025	16.2	15.99	15.99	16.47	15.88	87,300
July 03, 2025	16.12	16.35	16.35	16.42	16.12	46,900
July 02, 2025	15.95	16.15	16.15	16.17	15.89	38,700
July 01, 2025	15.36	15.92	15.92	16.18	15.36	70,024
June 30, 2025	15.41	15.47	15.47	15.6	15.41	47,021
June 27, 2025	15.49	15.41	15.41	15.61	15.38	155,900
June 26, 2025	15.3	15.49	15.49	15.49	15.27	49,600
June 25, 2025	15.2	15.1	15.1	15.24	15.06	25,900
June 24, 2025	15.09	15.24	15.24	15.43	15.09	46,617
June 23, 2025	14.54	15.1	15.1	15.12	14.47	77,425
June 20, 2025	14.69	14.59	14.59	14.84	14.52	65,414
June 18, 2025	14.45	14.63	14.63	14.71	14.34	31,400
June 17, 2025	14.46	14.48	14.48	14.53	14.4	33,347
June 16, 2025	14.67	14.54	14.54	14.73	14.46	46,032
June 13, 2025	14.8	14.6	14.6	14.89	14.58	34,605
June 12, 2025	15.08	14.97	14.97	15.08	14.77	32,315
June 11, 2025	15.2	15.07	15.07	15.2	14.97	80,912
June 10, 2025	14.96	15.15	15.15	15.27	14.96	46,671
June 09, 2025	14.91	14.94	14.94	15.03	14.84	40,943
June 06, 2025	14.74	14.84	14.84	14.88	14.68	29,638
June 05, 2025	14.48	14.51	14.51	14.59	14.34	29,600
June 04, 2025	14.59	14.49	14.49	14.8	14.4	32,860
June 03, 2025	14.32	14.62	14.62	14.62	14.26	27,235
June 02, 2025	14.47	14.35	14.35	14.47	14.26	35,334
May 30, 2025	14.63	14.53	14.53	14.64	14.5	37,000
May 29, 2025	14.52	14.64	14.64	14.64	14.46	34,197
May 28, 2025	14.61	14.49	14.49	14.64	14.4	46,433

First Bank (FRBA) NASDAQ