First Bank (FRBA) NASDAQ

15.80

+0.26(+1.67%)

Updated at June 02 04:00PM

Currency In USD

FRBA Historical Return

If you invested $1000 in First Bank (FRBA) 10 years ago, it would be worth $2,604.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,245.85, while $1000 invested 1 year ago would be worth $1,112.21. This corresponds to total returns of 160.5%, 24.58%, 11.22%, respectively, with annualized returns of 10.04%, 4.49%, 11.22%.

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
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
May 04, 2026	14.78	14.58	14.58	15.05	14.56	65,085
May 01, 2026	14.78	14.92	14.92	15.08	14.41	81,798
April 30, 2026	14.96	14.84	14.84	15.2	14.44	96,095
April 29, 2026	15.25	15.02	15.02	15.46	14.92	68,944
April 28, 2026	15.82	15.41	15.41	15.99	15.23	212,931
April 27, 2026	16.41	16.74	16.74	16.83	16.31	63,195
April 24, 2026	16.4	16.53	16.53	16.77	16.32	68,217
April 23, 2026	16.65	16.48	16.48	17.14	16.39	62,441
April 22, 2026	16.56	16.61	16.61	16.75	16.42	27,310
April 21, 2026	16.83	16.52	16.52	16.92	16.45	40,818
April 20, 2026	16.94	16.86	16.86	17.11	16.82	29,766
April 17, 2026	16.91	17.02	17.02	17.19	16.76	64,462
April 16, 2026	16.74	16.64	16.64	16.85	16.45	58,764
April 15, 2026	16.93	16.82	16.82	16.95	16.74	23,336
April 14, 2026	16.92	16.95	16.95	17.13	16.79	39,076
April 13, 2026	16.86	17.01	17.01	17.09	16.71	33,176
April 10, 2026	17.01	16.92	16.92	17.12	16.73	42,227
April 09, 2026	16.75	17.07	17.07	17.12	16.68	62,187
April 08, 2026	16.82	16.87	16.87	17	16.55	42,551
April 07, 2026	16.44	16.43	16.43	16.52	16.16	38,100
April 06, 2026	16.12	16.37	16.37	16.51	16.12	49,850
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