First Bank (FRBA) Historical Stock Data
16.98 ↓0.03 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRBA is up 0.26% a day on average. There have been 17 days where First Bank closed green and 13 days where FRBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.88 | 17.16 | 31.59K |
| 2025-12-23 | 17.02 | 17.01 | ↓$0.01 (-0.06%) | 16.92 | 17.35 | 67.44K |
| 2025-12-22 | 17.75 | 17.13 | ↓$0.62 (-3.49%) | 16.55 | 17.94 | 70.10K |
| 2025-12-19 | 17.97 | 17.78 | ↓$0.19 (-1.06%) | 17.60 | 18.00 | 130.77K |
| 2025-12-18 | 17.94 | 18.06 | ↑$0.12 (0.67%) | 17.66 | 18.11 | 70.57K |
| 2025-12-17 | 17.61 | 17.81 | ↑$0.20 (1.14%) | 17.57 | 17.91 | 106.35K |
| 2025-12-16 | 17.60 | 17.66 | ↑$0.06 (0.34%) | 17.56 | 17.83 | 70.24K |
| 2025-12-15 | 17.37 | 17.64 | ↑$0.27 (1.55%) | 17.03 | 17.67 | 80.54K |
| 2025-12-12 | 17.04 | 17.25 | ↑$0.21 (1.23%) | 16.96 | 17.42 | 79.72K |
| 2025-12-11 | 16.22 | 16.99 | ↑$0.77 (4.75%) | 16.01 | 17.00 | 95.05K |
| 2025-12-10 | 15.93 | 16.20 | ↑$0.27 (1.69%) | 15.93 | 16.25 | 198.26K |
| 2025-12-09 | 16.21 | 16.00 | ↓$0.21 (-1.30%) | 15.94 | 16.34 | 48.03K |
| 2025-12-08 | 15.70 | 16.14 | ↑$0.44 (2.80%) | 15.65 | 16.18 | 44.47K |
| 2025-12-05 | 15.75 | 15.70 | ↓$0.05 (-0.32%) | 15.60 | 15.75 | 65.78K |
| 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 |
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.