First Bank (FRBA) Stock Chart & Stock Price History → Trending Stocks Sent To You In Real Time (From Huge Alerts) (Ad) Free FRBA Stock Alerts $13.56 +0.07 (+0.52%) (As of 10:41 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial Media First Bank Stock Price Performance5 Day Performance+2.19%1 Month Performance+3.20%3 Month Performance-9.30%6 Month Performance+26.49%Year-To-Date Performance-7.76%1 Year Performance+27.80% 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 Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here FRBA Stock Chart for Thursday, March, 28, 2024 FRBA Chart by TradingView First Bank Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$13.06$13.49+3.29%$13.55$13.1822,084 shs$264.00 million03/26/2024$13.21$13.06-1.14%$13.36$12.9630,212 shs$255.58 million03/25/2024$13.27$13.21-0.45%$13.49$13.2118,505 shs$259.68 million03/22/2024$13.08$13.27+1.45%$13.33$13.0739,022 shs$259.69 million03/21/2024$13.36$13.08-2.10%$13.70$12.99158,761 shs$255.98 million03/20/2024$12.78$13.36+4.54%$13.58$12.6934,219 shs$261.46 million Get the Latest News and Ratings for FRBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bank and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$12.57$12.78+1.67%$12.92$12.6330,091 shs$250.11 million03/18/2024$12.81$12.57-1.87%$12.86$12.5139,863 shs$246.00 million03/15/2024$12.54$12.81+2.15%$12.87$12.44132,182 shs$250.69 million03/14/2024$12.88$12.54-2.64%$12.83$12.4860,536 shs$245.41 million03/13/2024$13.09$12.88-1.60%$13.26$12.7437,271 shs$252.06 million03/12/2024$13.36$13.09-1.98%$13.33$13.0615,780 shs$256.17 million03/11/2024$13.24$13.36+0.87%$13.46$13.1422,909 shs$261.34 million03/08/2024$13.36$13.24-0.90%$13.55$13.2424,630 shs$259.11 million03/07/2024$13.06$13.36+2.30%$13.38$13.1931,247 shs$261.46 million03/06/2024$13.10$13.06-0.31%$13.27$12.7922,469 shs$255.58 million03/05/2024$12.71$13.10+3.07%$13.22$12.7215,977 shs$256.37 million03/04/2024$12.95$12.71-1.85%$13.17$12.6629,004 shs$248.74 million03/01/2024$13.41$12.95-3.43%$13.33$12.8743,264 shs$253.43 million02/29/2024$13.14$13.41+2.05%$13.63$13.2243,485 shs$262.43 million02/28/2024$13.24$13.14-0.76%$13.28$13.1120,298 shs$257.15 million02/27/2024$13.30$13.24-0.45%$13.39$13.1925,970 shs$259.11 million02/26/2024$13.37$13.30-0.52%$13.47$13.2139,987 shs$260.27 million02/23/2024$13.46$13.37-0.67%$13.50$13.3249,650 shs$261.65 million02/22/2024$13.68$13.46-1.61%$13.68$13.36105,685 shs$263.41 million02/21/2024$13.75$13.68-0.51%$13.75$13.5426,250 shs$267.72 million02/20/2024$13.75$13.75$13.93$13.6926,877 shs$269.09 million02/19/2024$13.75$13.75$13.93$13.7027,700 shs$269.09 million02/16/2024$13.98$13.75-1.65%$13.93$13.7027,007 shs$269.07 million02/15/2024$13.68$13.98+2.19%$14.05$13.7472,717 shs$273.59 million02/14/2024$13.52$13.68+1.18%$13.70$13.4079,279 shs$267.72 million02/13/2024$13.98$13.52-3.29%$13.64$13.21102,263 shs$264.59 million02/12/2024$13.69$13.98+2.12%$14.14$13.5864,968 shs$273.59 million02/09/2024$13.48$13.69+1.56%$13.72$13.3942,770 shs$267.91 million02/08/2024$13.32$13.48+1.20%$13.53$12.9347,133 shs$263.80 million02/07/2024$13.42$13.32-0.75%$13.44$12.9969,410 shs$260.67 million02/06/2024$13.21$13.42+1.59%$13.56$13.1796,179 shs$262.63 million02/05/2024$13.42$13.21-1.56%$13.27$13.0343,975 shs$258.52 million02/02/2024$13.57$13.42-1.11%$13.61$13.3457,256 shs$262.62 million02/01/2024$13.74$13.57-1.24%$13.83$13.2558,235 shs$265.57 millionThe AI Defense Stock Set to Soar (Ad)To protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>>01/31/2024$14.73$13.74-6.72%$14.60$13.7148,877 shs$268.89 million01/30/2024$14.55$14.73+1.24%$14.78$14.51111,874 shs$288.27 million01/29/2024$14.50$14.55+0.34%$14.69$14.38136,210 shs$284.74 million01/26/2024$14.45$14.50+0.35%$14.72$14.4558,575 shs$283.77 million01/25/2024$14.45$14.45$14.48$14.0552,486 shs$282.79 million01/24/2024$14.47$14.45-0.14%$14.65$14.3635,973 shs$282.79 million01/23/2024$14.55$14.47-0.55%$14.66$14.2855,013 shs$283.18 million01/22/2024$13.83$14.55+5.21%$14.60$13.76103,555 shs$284.74 million01/19/2024$13.66$13.83+1.24%$13.85$13.5642,870 shs$270.65 million01/18/2024$13.61$13.66+0.37%$14.33$13.5428,893 shs$267.33 million01/17/2024$13.62$13.61-0.07%$13.61$13.1039,230 shs$266.35 million01/16/2024$13.95$13.62-2.37%$13.90$13.5830,243 shs$266.54 million01/15/2024$13.95$13.95$14.20$13.8077,600 shs$273.00 million01/12/2024$14.18$13.95-1.62%$14.20$13.8277,624 shs$277.49 million01/11/2024$14.03$14.18+1.07%$14.24$13.8750,773 shs$277.50 million01/10/2024$13.80$14.03+1.67%$14.04$13.7045,504 shs$274.57 million01/09/2024$13.97$13.80-1.22%$13.91$13.7138,561 shs$270.07 million01/08/2024$13.84$13.97+0.94%$14.05$13.6236,474 shs$273.39 million01/05/2024$14.02$13.84-1.28%$14.02$13.65224,533 shs$270.85 million01/04/2024$14.12$14.02-0.71%$14.19$13.9649,013 shs$274.37 million01/03/2024$14.67$14.12-3.75%$14.67$14.1255,352 shs$276.33 million01/02/2024$14.70$14.67-0.20%$14.88$14.5642,586 shs$287.08 million01/01/2024$14.70$14.70$14.87$14.6932,000 shs$287.68 million12/29/2023$14.95$14.70-1.67%$14.94$14.6932,088 shs$287.68 million12/28/2023$15.05$14.95-0.66%$15.04$14.8938,018 shs$292.56 million12/27/2023$15.00$15.05+0.33%$15.08$14.9745,108 shs$294.53 million Related Companies: JMSB Stock Price Chart OBT Stock Price Chart BSVN Stock Price Chart BMRC Stock Price Chart BSRR Stock Price Chart MVBF Stock Price Chart INBK Stock Price Chart CIVB Stock Price Chart SSBK Stock Price Chart UNTY Stock Price Chart Receive FRBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FRBA) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Bank Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.