First Bank (FRBA) Historical Stock Data
15.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRBA is up 0.01% a day on average. There have been 12 days where First Bank closed green and 18 days where FRBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.80 | 15.75 | ↓$0.05 (-0.32%) | 15.67 | 15.87 | 42.97K |
| 2025-12-03 | 15.80 | 15.84 | ↑$0.04 (0.25%) | 15.80 | 15.94 | 70.05K |
| 2025-12-02 | 15.88 | 15.78 | ↓$0.10 (-0.63%) | 15.78 | 15.95 | 55.69K |
| 2025-12-01 | 15.59 | 15.75 | ↑$0.16 (1.03%) | 15.59 | 15.85 | 38.85K |
| 2025-11-28 | 16.02 | 15.72 | ↓$0.31 (-1.90%) | 15.61 | 16.02 | 18.16K |
| 2025-11-26 | 15.93 | 15.91 | ↓$0.02 (-0.13%) | 15.76 | 16.00 | 56.94K |
| 2025-11-25 | 15.66 | 16.03 | ↑$0.37 (2.36%) | 15.51 | 16.03 | 82.40K |
| 2025-11-24 | 15.50 | 15.52 | ↑$0.02 (0.13%) | 15.36 | 15.68 | 42.76K |
| 2025-11-21 | 15.10 | 15.66 | ↑$0.56 (3.71%) | 15.10 | 15.83 | 49.51K |
| 2025-11-20 | 15.27 | 15.09 | ↓$0.18 (-1.18%) | 15.02 | 15.50 | 32.50K |
| 2025-11-19 | 14.95 | 15.06 | ↑$0.11 (0.74%) | 14.90 | 15.11 | 51.58K |
| 2025-11-18 | 15.18 | 15.00 | ↓$0.18 (-1.19%) | 14.94 | 15.60 | 26.89K |
| 2025-11-17 | 15.66 | 15.13 | ↓$0.53 (-3.38%) | 15.05 | 15.72 | 33.51K |
| 2025-11-14 | 15.73 | 15.73 | ↑$0.00 (0.00%) | 15.42 | 15.80 | 36.41K |
| 2025-11-13 | 15.62 | 15.74 | ↑$0.12 (0.77%) | 15.62 | 15.82 | 65.47K |
| 2025-11-12 | 15.81 | 15.74 | ↓$0.07 (-0.44%) | 15.46 | 16.00 | 95.19K |
| 2025-11-11 | 15.81 | 15.75 | ↓$0.06 (-0.38%) | 15.67 | 15.81 | 36.05K |
| 2025-11-10 | 15.75 | 15.73 | ↓$0.02 (-0.13%) | 15.38 | 15.92 | 53.83K |
| 2025-11-07 | 15.77 | 15.76 | ↓$0.01 (-0.06%) | 15.63 | 15.90 | 26.77K |
| 2025-11-06 | 15.90 | 15.79 | ↓$0.11 (-0.69%) | 15.69 | 15.99 | 52.64K |
| 2025-11-05 | 15.65 | 15.90 | ↑$0.25 (1.60%) | 15.65 | 15.95 | 63.22K |
| 2025-11-04 | 15.55 | 15.64 | ↑$0.09 (0.58%) | 15.47 | 15.73 | 37.77K |
| 2025-11-03 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 15.32 | 15.88 | 63.14K |
| 2025-10-31 | 15.49 | 15.62 | ↑$0.13 (0.84%) | 15.43 | 15.65 | 25.06K |
| 2025-10-30 | 15.65 | 15.62 | ↓$0.03 (-0.19%) | 15.56 | 16.00 | 28.71K |
| 2025-10-29 | 15.87 | 15.72 | ↓$0.15 (-0.95%) | 15.60 | 16.12 | 61.52K |
| 2025-10-28 | 15.77 | 15.83 | ↑$0.06 (0.38%) | 15.64 | 15.84 | 33.28K |
| 2025-10-27 | 15.81 | 15.77 | ↓$0.04 (-0.25%) | 15.68 | 15.99 | 49.28K |
| 2025-10-24 | 15.77 | 15.73 | ↓$0.04 (-0.25%) | 15.69 | 15.84 | 22.88K |
| 2025-10-23 | 15.67 | 15.66 | ↓$0.01 (-0.06%) | 15.40 | 15.73 | 31.37K |
Create an account or log in to view more rows.
$FRBA is anyone really buying this shit
$FRBA 5 minute looks sexy
$FRBA get over the hump
$FRBA now is the time to slap that ask!!!
$FRBA a comeback is always more fun than an all out win!!!!
$FRBA Is it Monday yet
$FRBA whats the target for Friday close?
$FRBA never selling
$FRBA market starting to dump
$FRBA we need those buyers and volume.