First Bank - FRBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	14.48	14.61	14.61	14.62	14.37	63,438
May 23, 2025	14.21	14.4	14.4	14.54	14.21	38,426
May 22, 2025	14.71	14.5	14.5	14.81	14.46	35,293
May 21, 2025	15.05	14.81	14.81	15.07	14.76	33,534
May 20, 2025	15.24	15.22	15.22	15.33	15.18	18,332
May 19, 2025	15	15.24	15.24	15.28	14.96	22,519
May 16, 2025	15.26	15.13	15.13	15.28	14.99	35,167
May 15, 2025	15.29	15.27	15.27	15.39	15.05	34,376
May 14, 2025	15.16	15.27	15.27	15.34	14.52	51,998
May 13, 2025	15.26	15.24	15.24	15.3	15	73,850
May 12, 2025	14.98	15.11	15.11	15.3	14.84	68,910
May 09, 2025	14.76	14.62	14.62	14.76	14.54	31,918
May 08, 2025	14.55	14.87	14.87	14.95	14.54	30,588
May 07, 2025	14.74	14.51	14.51	14.75	14.44	46,657
May 06, 2025	14.54	14.61	14.61	14.71	14.51	35,139
May 05, 2025	14.6	14.59	14.59	14.74	14.37	33,616
May 02, 2025	14.5	14.66	14.66	14.66	14.46	50,785
May 01, 2025	14.29	14.36	14.36	14.42	14.2	37,234
April 30, 2025	14.3	14.38	14.39	14.51	14.12	44,967
April 29, 2025	14.2	14.4	14.42	14.52	14.18	34,666
April 28, 2025	13.82	14.2	14.2	14.2	13.82	43,043
April 25, 2025	13.78	13.89	13.89	13.89	13.67	80,906
April 24, 2025	13.82	13.91	13.88	13.99	13.73	34,677
April 23, 2025	14.24	13.7	13.7	14.5	13.48	76,800
April 22, 2025	13.65	14.13	14.13	14.18	13.64	37,200
April 21, 2025	13.41	13.55	13.55	13.61	13.33	43,200
April 17, 2025	13.39	13.56	13.56	13.65	13.39	34,629
April 16, 2025	13.4	13.4	13.4	13.46	13.28	41,400
April 15, 2025	13.06	13.41	13.41	13.54	13.06	37,800
April 14, 2025	12.87	13.11	13.11	13.17	12.8	58,900
April 11, 2025	12.83	12.86	12.86	13.01	12.74	36,085
April 10, 2025	13.62	12.99	12.99	13.62	12.82	65,754
April 09, 2025	13.32	13.9	13.9	14.38	13.05	95,100
April 08, 2025	13.93	13.42	13.42	14.13	13.24	66,740
April 07, 2025	13.25	13.52	13.52	13.95	13.01	59,100
April 04, 2025	13.16	13.58	13.58	13.63	13.13	78,048

First Bank (FRBA) NASDAQ