First Bank (FRBA) Historical Stock Data
15.22 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRBA is down -0.05% a day on average. There have been 14 days where First Bank closed green and 16 days where FRBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 14.89 | 15.22 | ↑$0.33 (2.22%) | 14.89 | 15.24 | 29.99K |
| 2024-09-12 | 14.76 | 14.74 | ↓$0.02 (-0.14%) | 14.66 | 14.88 | 18.20K |
| 2024-09-11 | 14.72 | 14.66 | ↓$0.06 (-0.41%) | 14.39 | 14.74 | 30.88K |
| 2024-09-10 | 14.84 | 14.88 | ↑$0.04 (0.27%) | 14.59 | 14.93 | 23.71K |
| 2024-09-09 | 14.74 | 14.73 | ↓$0.01 (-0.07%) | 14.60 | 14.96 | 99.42K |
| 2024-09-06 | 15.01 | 14.75 | ↓$0.26 (-1.73%) | 14.66 | 15.25 | 19.61K |
| 2024-09-05 | 15.02 | 14.94 | ↓$0.08 (-0.53%) | 14.77 | 15.02 | 22.78K |
| 2024-09-04 | 15.17 | 14.86 | ↓$0.31 (-2.04%) | 14.86 | 15.32 | 30.13K |
| 2024-09-03 | 15.33 | 15.17 | ↓$0.16 (-1.04%) | 15.06 | 15.40 | 36.75K |
| 2024-08-30 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.24 | 15.40 | 18.25K |
| 2024-08-29 | 15.36 | 15.33 | ↓$0.03 (-0.20%) | 15.11 | 15.50 | 43.89K |
| 2024-08-28 | 15.24 | 15.31 | ↑$0.07 (0.46%) | 15.22 | 15.50 | 45.13K |
| 2024-08-27 | 15.25 | 15.33 | ↑$0.08 (0.52%) | 15.23 | 15.39 | 23.25K |
| 2024-08-26 | 15.50 | 15.42 | ↓$0.08 (-0.52%) | 15.06 | 15.60 | 78.16K |
| 2024-08-23 | 14.90 | 15.46 | ↑$0.56 (3.76%) | 14.90 | 15.66 | 85.03K |
| 2024-08-21 | 14.90 | 14.91 | ↑$0.01 (0.07%) | 14.64 | 14.98 | 28.58K |
| 2024-08-20 | 14.88 | 14.82 | ↓$0.07 (-0.44%) | 14.71 | 14.88 | 26.94K |
| 2024-08-19 | 14.74 | 14.92 | ↑$0.18 (1.22%) | 14.69 | 14.96 | 40.45K |
| 2024-08-16 | 14.49 | 14.75 | ↑$0.26 (1.79%) | 14.44 | 14.87 | 30.48K |
| 2024-08-15 | 14.56 | 14.56 | ↑$0.00 (0.00%) | 14.35 | 14.76 | 35.56K |
| 2024-08-14 | 14.61 | 14.26 | ↓$0.35 (-2.36%) | 14.13 | 14.61 | 23.67K |
| 2024-08-13 | 14.44 | 14.48 | ↑$0.04 (0.28%) | 14.21 | 14.48 | 22.60K |
| 2024-08-12 | 14.57 | 14.35 | ↓$0.22 (-1.51%) | 14.22 | 14.97 | 48.02K |
| 2024-08-09 | 14.44 | 14.38 | ↓$0.06 (-0.42%) | 14.30 | 14.45 | 35.76K |
| 2024-08-08 | 14.41 | 14.56 | ↑$0.15 (1.04%) | 14.14 | 14.65 | 59.04K |
| 2024-08-07 | 14.35 | 14.28 | ↓$0.07 (-0.49%) | 14.14 | 14.49 | 42.19K |
| 2024-08-06 | 13.91 | 14.16 | ↑$0.25 (1.80%) | 13.75 | 14.21 | 66.29K |
| 2024-08-05 | 14.00 | 13.94 | ↓$0.06 (-0.43%) | 13.67 | 14.20 | 81.52K |
| 2024-08-02 | 14.34 | 14.46 | ↑$0.12 (0.84%) | 14.34 | 14.66 | 57.70K |
| 2024-08-01 | 15.45 | 14.90 | ↓$0.55 (-3.56%) | 14.76 | 15.45 | 87.64K |
Create an account or log in to view more rows.
$FRBA warming up
$FRBA Bullish AF ??
$FRBA take what we can get
$FRBA push baby push!
$FRBA Take it Bears !
$FRBA BOUGHT TODAY!
$FRBA back to business
$FRBA call the SEC
$FRBA buying!
$FRBA what calls are you guys jacked to the tits on?