First Bank (FRBA) NASDAQ

16.18

+0.11(+0.68%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.96	16.18	16.18	16.23	15.86	41,262
April 01, 2026	15.95	16.07	16.07	16.34	15.9	41,376
March 31, 2026	16.14	16	16	16.25	15.75	43,439
March 30, 2026	15.89	15.94	15.94	16.06	15.76	49,760
March 27, 2026	15.81	15.77	15.77	15.89	15.65	28,324
March 26, 2026	15.74	15.91	15.91	16	15.58	67,658
March 25, 2026	16.01	15.86	15.86	16.01	15.72	48,328
March 24, 2026	15.72	15.86	15.86	16.01	15.53	83,991
March 23, 2026	15.77	15.86	15.86	16.07	15.76	55,652
March 20, 2026	15.5	15.48	15.48	15.64	15.2	146,377
March 19, 2026	15.22	15.48	15.48	15.62	15.03	50,622
March 18, 2026	15.06	15.28	15.28	15.32	15.02	68,653
March 17, 2026	15.22	15.15	15.15	15.46	14.91	209,421
March 16, 2026	15.25	15.21	15.21	15.35	15.11	62,487
March 13, 2026	15.26	15.1	15.1	15.3	14.81	75,948
March 12, 2026	15.04	15.16	15.16	15.27	14.87	72,521
March 11, 2026	15.51	15.19	15.19	15.57	15.1	77,159
March 10, 2026	15.52	15.62	15.62	15.95	15.44	42,347
March 09, 2026	15.36	15.6	15.6	15.71	15.03	78,996
March 06, 2026	15.67	15.55	15.55	16.4	15.4	157,700
March 05, 2026	16.01	15.95	15.95	16.31	15.7	71,625
March 04, 2026	16.04	16.19	16.19	16.54	15.9	50,329
March 03, 2026	15.87	16.03	16.03	16.24	15.66	48,577
March 02, 2026	15.76	16.01	16.01	16.3	15.52	61,100
February 27, 2026	15.93	15.92	15.92	16.31	15.81	65,400
February 26, 2026	16.58	16.38	16.38	17.04	16.2	132,723
February 25, 2026	16.3	16.51	16.51	16.75	16.12	37,500
February 24, 2026	16.37	16.3	16.3	16.47	16.19	41,648
February 23, 2026	16.87	16.38	16.38	16.87	16.18	52,106
February 20, 2026	16.85	16.88	0	17.23	16.79	32,339
February 19, 2026	16.86	16.88	0	17.01	16.65	54,303
February 18, 2026	17.33	16.93	0	17.58	16.86	50,517
February 17, 2026	17.39	17.4	0	17.51	17.07	44,100
February 13, 2026	17.19	17.3	0	17.5	17.19	24,400
February 12, 2026	17.41	17.28	0	17.41	17.02	47,100
February 11, 2026	17.32	17.23	0	17.52	17.16	50,900
February 10, 2026	17.19	17.29	0	17.42	17.06	52,500
February 09, 2026	17.13	17.15	0	17.3	16.96	63,529
February 06, 2026	17.04	17.11	0	17.25	16.68	80,642
February 05, 2026	17.02	17.08	0	17.12	16.8	82,923
February 04, 2026	17	17.01	0	17.32	16.98	91,249
February 03, 2026	16.7	16.94	0	17.08	16.7	142,612
February 02, 2026	16.73	16.76	0	17.04	16.15	171,400
January 30, 2026	16.38	16.68	0	16.8	16.17	98,337
January 29, 2026	16.29	16.5	0	16.6	16.13	68,923
January 28, 2026	16.55	16.33	0	16.6	16.22	90,800
January 27, 2026	16.57	16.65	0	16.98	16.12	70,024
January 26, 2026	16.85	16.77	0	17.09	16.76	48,424
January 23, 2026	17.39	16.9	0	17.57	16.78	23,200
January 22, 2026	17.29	17.48	0	17.61	16.93	37,100
January 21, 2026	16.87	17.32	0	17.47	16.87	77,700
January 20, 2026	16.59	16.66	0	16.78	16.34	47,800
January 16, 2026	16.96	16.89	0	17.34	16.84	37,700
January 15, 2026	16.86	17.05	0	17.16	16.44	33,200
January 14, 2026	16.65	16.73	0	16.73	16.49	32,419
January 13, 2026	16.5	16.52	0	16.62	16.36	37,310
January 12, 2026	16.42	16.47	0	16.59	16.36	27,434
January 09, 2026	16.71	16.59	0	16.97	16.46	37,706
January 08, 2026	16.2	16.75	0	16.95	16.2	90,900
January 07, 2026	16.33	16.33	0	16.43	16.11	28,200