If you invested $1000 in First Bank (FRBA) 10 years ago, it would be worth $2,650.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,515.13, while $1000 invested 1 year ago would be worth $1,252.87. This corresponds to total returns of 165.09%, 51.51%, 25.29%, respectively, with annualized returns of 10.23%, 8.66%, 25.29%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 18.39 | 18.53 | 18.53 | 18.59 | 18.12 | 95,316 |
| July 30, 2026 | 18.73 | 18.42 | 18.42 | 18.83 | 18.36 | 89,430 |
| July 29, 2026 | 18.89 | 18.75 | 18.75 | 18.89 | 18.47 | 109,406 |
| July 28, 2026 | 18.69 | 18.86 | 18.86 | 19.09 | 18.69 | 215,973 |
| July 27, 2026 | 18.13 | 18.63 | 18.63 | 18.75 | 18.06 | 132,565 |
| July 23, 2026 | 17.17 | 17.49 | 17.49 | 17.57 | 16.97 | 84,434 |
| July 22, 2026 | 17.55 | 17.4 | 17.4 | 17.55 | 17.01 | 72,271 |
| July 21, 2026 | 17.52 | 17.61 | 17.61 | 17.64 | 17.38 | 73,615 |
| July 20, 2026 | 17.84 | 17.65 | 17.65 | 18.06 | 17.45 | 61,320 |
| July 17, 2026 | 18.16 | 17.86 | 17.86 | 18.45 | 17.77 | 83,027 |
| July 16, 2026 | 17.58 | 18.24 | 18.24 | 18.35 | 17.56 | 92,441 |
| July 15, 2026 | 17.42 | 17.58 | 17.58 | 17.74 | 17.39 | 40,065 |
| July 14, 2026 | 17.55 | 17.28 | 17.28 | 17.68 | 17.16 | 74,468 |
| July 13, 2026 | 17.3 | 17.52 | 17.52 | 17.59 | 17.23 | 74,118 |
| July 10, 2026 | 17.24 | 17.26 | 17.26 | 17.44 | 17.02 | 61,080 |
| July 09, 2026 | 17.13 | 17.26 | 17.26 | 17.46 | 17.13 | 60,635 |
| July 08, 2026 | 17.45 | 17.21 | 17.21 | 17.47 | 16.92 | 157,802 |
| July 07, 2026 | 17.35 | 17.48 | 17.48 | 17.61 | 17.35 | 63,488 |
| July 06, 2026 | 17.7 | 17.52 | 17.52 | 17.72 | 17.39 | 56,338 |
| July 02, 2026 | 18.06 | 17.63 | 17.63 | 18.07 | 17.54 | 81,175 |
| July 01, 2026 | 17.72 | 17.99 | 17.99 | 18.19 | 17.54 | 168,393 |
| June 30, 2026 | 17.45 | 17.73 | 17.73 | 17.91 | 17.25 | 155,569 |
| June 29, 2026 | 17.43 | 17.46 | 17.46 | 17.53 | 17.25 | 101,109 |
| June 26, 2026 | 17.19 | 17.49 | 17.49 | 17.54 | 17.13 | 501,510 |
| June 25, 2026 | 17.15 | 17.09 | 17.09 | 17.26 | 16.8 | 84,759 |
| June 24, 2026 | 16.86 | 17.15 | 17.15 | 17.28 | 16.85 | 108,455 |
| June 23, 2026 | 16.49 | 16.82 | 16.82 | 16.91 | 16.48 | 69,432 |
| June 22, 2026 | 16.64 | 16.39 | 16.39 | 16.85 | 16.38 | 99,172 |
| June 18, 2026 | 16.6 | 16.67 | 16.67 | 16.89 | 16.3 | 174,055 |
| June 17, 2026 | 16.73 | 16.46 | 16.46 | 16.79 | 16.21 | 113,527 |
| June 16, 2026 | 16.57 | 16.77 | 16.77 | 16.8 | 16.45 | 124,970 |
| June 15, 2026 | 16.62 | 16.35 | 16.35 | 16.8 | 16.26 | 82,827 |
| June 12, 2026 | 16.42 | 16.55 | 16.55 | 16.65 | 16.27 | 54,802 |
| June 11, 2026 | 16.48 | 16.35 | 16.35 | 16.61 | 16.11 | 81,265 |
| June 10, 2026 | 16.34 | 16.43 | 16.43 | 16.67 | 16.16 | 100,329 |
| June 09, 2026 | 15.96 | 16.2 | 16.2 | 16.32 | 15.85 | 60,514 |
| June 08, 2026 | 15.91 | 15.9 | 15.9 | 16.28 | 15.87 | 59,875 |
| June 05, 2026 | 15.74 | 15.98 | 15.98 | 16.1 | 15.71 | 0 |
| June 04, 2026 | 15.63 | 15.62 | 15.62 | 15.82 | 15.49 | 76,980 |
| June 03, 2026 | 15.67 | 15.34 | 15.34 | 15.68 | 15.26 | 69,044 |
| June 02, 2026 | 15.44 | 15.8 | 15.8 | 15.8 | 15.44 | 46,659 |
| June 01, 2026 | 15.58 | 15.54 | 15.54 | 15.6 | 15.29 | 64,755 |
| May 29, 2026 | 15.7 | 15.64 | 15.64 | 15.98 | 15.57 | 62,968 |
| May 28, 2026 | 15.62 | 15.75 | 15.75 | 15.81 | 15.32 | 44,203 |
| May 27, 2026 | 15.79 | 15.67 | 15.67 | 15.96 | 15.43 | 25,632 |
| May 26, 2026 | 15.55 | 15.7 | 15.7 | 15.9 | 15.5 | 59,948 |
| May 22, 2026 | 15.77 | 15.49 | 15.49 | 16.37 | 15.43 | 60,814 |
| May 21, 2026 | 15.46 | 15.62 | 15.62 | 15.66 | 15.22 | 123,178 |
| May 20, 2026 | 15.23 | 15.49 | 15.49 | 15.59 | 15.19 | 96,967 |
| May 19, 2026 | 15.21 | 15.19 | 15.19 | 15.26 | 15.01 | 77,622 |
| May 18, 2026 | 15.14 | 15.21 | 15.21 | 15.49 | 14.96 | 164,062 |
| May 15, 2026 | 15.01 | 14.88 | 14.88 | 15.22 | 14.76 | 78,081 |
| May 14, 2026 | 14.96 | 15.1 | 15.1 | 15.14 | 14.86 | 74,420 |
| May 13, 2026 | 14.65 | 14.79 | 14.79 | 15.46 | 14.53 | 142,811 |
| May 12, 2026 | 14.91 | 14.8 | 14.8 | 14.97 | 14.69 | 134,196 |
| May 11, 2026 | 15.17 | 14.95 | 14.95 | 15.17 | 14.9 | 78,481 |
| May 08, 2026 | 15.26 | 15.18 | 15.18 | 15.5 | 15.15 | 156,164 |
| May 07, 2026 | 15.19 | 15.42 | 15.42 | 15.55 | 15.19 | 98,442 |
| May 06, 2026 | 15.09 | 15.16 | 15.16 | 15.41 | 15 | 81,646 |
| May 05, 2026 | 14.72 | 14.96 | 14.96 | 15.07 | 14.72 | 61,734 |