First Bank (FRBA) NASDAQ

Currency In USD

FRBA Historical Return

If you invested $1000 in First Bank (FRBA) 10 years ago, it would be worth $2,494.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,480.49, while $1000 invested 1 year ago would be worth $1,106.32. This corresponds to total returns of 149.45%, 48.05%, 10.63%, respectively, with annualized returns of 9.57%, 8.16%, 10.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRBA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2026	18.98	19.02	19.02	19.15	18.82	186,218
August 13, 2026	19.09	19.01	19.01	19.18	18.91	146,671
August 12, 2026	18.83	18.95	18.95	18.97	18.79	0
August 11, 2026	18.61	18.76	18.76	18.84	18.4	0
August 10, 2026	18.57	18.54	18.54	18.69	18.32	68,410
August 07, 2026	18.71	18.63	18.63	18.73	18.22	105,487
August 06, 2026	18.77	18.79	18.79	18.79	18.55	88,497
August 05, 2026	18.59	18.67	18.67	18.73	17.83	127,977
August 04, 2026	18.79	18.69	18.69	18.89	18.45	148,493
August 03, 2026	18.81	18.81	18.81	18.91	18.52	95,517
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