Free Trial

First Bank (FRBA) Stock Chart & Stock Price History

First Bank logo
$14.41 -0.09 (-0.62%)
As of 11:22 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

First Bank Stock Price Performance

The First Bank (FRBA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 18.31%, with a year-to-date return of 2.42%. In the past month, the stock has increased 5.18%, reflecting recent market activity.

As of the latest close, First Bank traded at $14.50 with a market cap of $283.77 million and volume of 35,293 shares. Five years ago, the stock traded at $7.14, representing a 101.82% increase over that period. At the time, it had a market cap of $137.32 million and a volume of 23,600 shares.

Receive FRBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bank and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-4.76%
1 Month
Performance
+5.18%
3 Month
Performance
-2.96%
Year-To-Date
Performance
+2.42%
1 Year
Performance
+18.31%
5 Year
Performance
+101.82%

FRBA Stock Chart for Friday, May, 23, 2025

First Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$14.81$14.50
-2.09%
$14.81$14.4635,293 shs$283.77 million
05/21/2025$15.22$14.81
-2.69%
$15.07$14.7633,534 shs$289.83 million
05/20/2025$15.24$15.22
-0.13%
$15.33$15.1818,332 shs$297.86 million
05/19/2025$15.13$15.24
+0.73%
$15.28$14.9622,519 shs$298.25 million
05/16/2025$15.27$15.13
-0.92%
$15.28$14.9935,167 shs$296.09 million
05/15/2025$15.27$15.27$15.39$15.0534,378 shs$298.83 million
05/14/2025$15.24$15.27
+0.20%
$15.34$14.5251,997 shs$298.83 million
05/13/2025$15.11$15.24
+0.86%
$15.30$15.0073,850 shs$298.25 million
05/12/2025$14.61$15.11
+3.42%
$15.30$14.8468,910 shs$295.70 million
05/09/2025$14.87$14.61
-1.75%
$14.76$14.5431,918 shs$285.92 million
05/08/2025$14.52$14.87
+2.41%
$14.95$14.5430,591 shs$291.01 million
05/07/2025$14.61$14.52
-0.62%
$14.75$14.4446,659 shs$284.16 million
05/06/2025$14.59$14.61
+0.14%
$14.71$14.5135,139 shs$285.92 million
05/05/2025$14.66$14.59
-0.48%
$14.74$14.3733,616 shs$285.53 million
05/02/2025$14.36$14.66
+2.09%
$14.66$14.4650,785 shs$286.90 million
05/01/2025$14.38$14.36
-0.14%
$14.42$14.2037,237 shs$281.03 million
04/30/2025$14.40$14.38
-0.14%
$14.52$14.1246,774 shs$281.42 million
04/29/2025$14.20$14.40
+1.41%
$14.52$14.1835,523 shs$281.81 million
04/28/2025$13.89$14.20
+2.23%
$14.20$13.8243,043 shs$277.89 million
04/25/2025$13.91$13.89
-0.14%
$13.89$13.6780,906 shs$271.83 million
04/24/2025$13.70$13.91
+1.53%
$14.00$13.7436,418 shs$272.22 million
04/23/2025$14.13$13.70
-3.04%
$14.50$13.4876,779 shs$268.11 million
04/22/2025$13.55$14.13
+4.28%
$14.18$13.6437,166 shs$276.52 million

This page (NASDAQ:FRBA) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners