Free Trial

First Bank (FRBA) Stock Chart & Stock Price History

First Bank logo
$14.66 +0.30 (+2.09%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$14.66 -0.01 (-0.03%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

First Bank Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+5.54%
3 Month
Performance
-2.20%
6 Month
Performance
+4.71%
Year-To-Date
Performance
+4.19%
1 Year
Performance
+20.46%
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.

FRBA Stock Chart for Saturday, May, 3, 2025

First Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$13.56$13.55
-0.07%
$13.61$13.3343,154 shs$265.17 million
04/18/2025$13.56$13.56$13.65$13.3934,629 shs$265.37 million
04/17/2025$13.40$13.56
+1.19%
$13.65$13.3934,629 shs$262.24 million
04/16/2025$13.41$13.40
-0.07%
$13.46$13.2841,397 shs$262.24 million
04/15/2025$13.11$13.41
+2.29%
$13.54$13.0637,771 shs$262.43 million
04/14/2025$12.86$13.11
+1.94%
$13.17$12.8058,876 shs$256.56 million
04/11/2025$12.99$12.86
-1.00%
$13.01$12.7436,089 shs$251.67 million
04/10/2025$13.90$12.99
-6.55%
$13.62$12.8265,754 shs$254.21 million
04/09/2025$13.42$13.90
+3.58%
$14.38$13.0595,086 shs$272.02 million
04/09/2025$13.42$13.90
+3.58%
$14.38$13.0595,086 shs$272.02 million
04/08/2025$13.52$13.42
-0.74%
$14.13$13.2466,740 shs$262.63 million
04/08/2025$13.52$13.42
-0.74%
$14.13$13.2466,740 shs$262.63 million
04/07/2025$13.58$13.52
-0.44%
$13.95$13.0159,090 shs$264.59 million
04/04/2025$13.89$13.58
-2.23%
$13.63$13.1378,048 shs$265.76 million
04/03/2025$14.86$13.89
-6.53%
$14.36$13.7984,339 shs$271.83 million
04/02/2025$14.75$14.86
+0.75%
$14.87$14.5635,371 shs$290.81 million

This page (NASDAQ:FRBA) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners