Skip to main content

First Bank - Common Stock (NQ:FRBA)

16.61 -0.30 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 16.92 16.92 16.56 16.61 38,010 -0.30(-1.77%)
Sep 11, 2025 16.74 16.92 16.65 16.91 47,205 +0.23(+1.38%)
Sep 10, 2025 16.70 16.85 16.60 16.68 29,062 -0.01(-0.06%)
Sep 09, 2025 16.84 16.84 16.62 16.69 44,971 -0.08(-0.48%)
Sep 08, 2025 17.04 17.04 16.62 16.77 99,067 -0.15(-0.89%)
Sep 05, 2025 16.86 17.40 16.86 16.92 43,119 -0.07(-0.41%)
Sep 04, 2025 16.88 16.99 16.79 16.99 41,161 +0.25(+1.49%)
Sep 03, 2025 16.65 16.93 16.65 16.74 47,225 -0.01(-0.06%)
Sep 02, 2025 16.71 16.84 16.51 16.75 58,531 -0.07(-0.42%)
Aug 29, 2025 16.80 16.91 16.73 16.82 30,784 +0.06(+0.36%)
Aug 28, 2025 16.79 16.80 16.52 16.76 43,580 +0.04(+0.24%)
Aug 27, 2025 16.64 16.89 16.63 16.72 45,172 +0.06(+0.36%)
Aug 26, 2025 16.53 16.76 16.32 16.66 33,194 +0.09(+0.54%)
Aug 25, 2025 16.60 16.71 16.50 16.57 53,659 -0.04(-0.24%)
Aug 22, 2025 16.06 16.78 16.06 16.61 116,576 +0.69(+4.33%)
Aug 21, 2025 15.94 16.09 15.87 15.92 37,725 -0.03(-0.19%)
Aug 20, 2025 15.93 15.99 15.85 15.95 31,291 +0.10(+0.63%)
Aug 19, 2025 15.97 16.09 15.84 15.85 25,719 -0.03(-0.19%)
Aug 18, 2025 15.75 16.00 15.50 15.88 41,620 +0.13(+0.83%)
Aug 15, 2025 16.06 16.06 15.69 15.75 38,091 -0.25(-1.56%)
Aug 14, 2025 15.94 16.03 15.58 16.00 37,792 -0.08(-0.50%)
Aug 13, 2025 15.98 16.12 15.94 16.08 51,932 +0.15(+0.94%)
Aug 12, 2025 15.27 15.94 15.27 15.93 48,588 +0.71(+4.66%)
Aug 11, 2025 15.13 15.23 15.10 15.22 30,324 +0.09(+0.59%)
Aug 08, 2025 15.00 15.19 14.85 15.13 28,378 +0.19(+1.27%)
Aug 07, 2025 15.03 15.03 14.80 14.94 37,234 -0.05(-0.37%)
Aug 06, 2025 14.89 15.03 14.84 14.99 53,281 +0.07(+0.50%)
Aug 05, 2025 14.90 14.93 14.61 14.92 56,648 +0.00(+0.00%)
Aug 04, 2025 14.59 15.23 14.50 14.92 55,691 +0.34(+2.32%)
Aug 01, 2025 14.75 14.75 14.36 14.58 132,186 -0.26(-1.75%)
Jul 31, 2025 14.84 15.06 14.74 14.84 71,448 -0.16(-1.06%)
Jul 30, 2025 15.06 15.18 14.91 15.00 65,437 -0.05(-0.33%)
Jul 29, 2025 15.26 15.28 15.00 15.05 38,587 -0.10(-0.66%)
Jul 28, 2025 15.08 15.19 14.79 15.15 31,404 +0.08(+0.53%)
Jul 25, 2025 15.04 15.08 14.80 15.07 40,896 +0.03(+0.20%)
Jul 24, 2025 15.43 15.43 15.03 15.04 37,904 -0.35(-2.27%)
Jul 23, 2025 15.96 15.96 15.26 15.39 62,914 -0.13(-0.83%)
Jul 22, 2025 15.61 15.73 15.49 15.52 39,895 +0.05(+0.32%)
Jul 21, 2025 15.50 15.67 15.46 15.47 31,924 -0.01(-0.06%)
Jul 18, 2025 15.68 15.81 15.37 15.48 40,683 -0.04(-0.26%)
Jul 17, 2025 15.38 15.61 15.25 15.52 41,149 +0.11(+0.71%)
Jul 16, 2025 15.39 15.59 15.05 15.41 38,780 +0.16(+1.04%)
Jul 15, 2025 15.89 15.89 15.17 15.25 50,198 -0.68(-4.25%)
Jul 14, 2025 15.68 15.93 15.68 15.93 30,141 +0.17(+1.07%)
Jul 11, 2025 15.98 15.98 15.74 15.76 22,427 -0.38(-2.35%)
Jul 10, 2025 16.11 16.20 16.03 16.14 25,837 +0.05(+0.31%)
Jul 09, 2025 16.12 16.12 15.94 16.09 42,139 +0.09(+0.56%)
Jul 08, 2025 15.94 16.11 15.88 16.00 70,376 +0.07(+0.44%)
Jul 07, 2025 16.14 16.40 15.81 15.93 87,601 -0.36(-2.20%)
Jul 03, 2025 16.06 16.35 16.06 16.28 47,067 +0.20(+1.24%)
Jul 02, 2025 15.89 16.11 15.83 16.09 38,841 +0.23(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.