Free Trial
→ Rare signal predicts 50% market drop - before election (From Behind the Markets) (Ad) Free FRBA Stock Alerts

First Bank (FRBA) Stock Chart & Stock Price History

$15.30
+0.12 (+0.79%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestTrends

First Bank Stock Price Performance

5 Day
Performance
+6.55%
1 Month
Performance
+26.55%
3 Month
Performance
+26.03%
6 Month
Performance
+5.52%
Year-To-Date
Performance
+4.08%
1 Year
Performance
+23.99%
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

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

FRBA Stock Chart for Friday, July, 26, 2024

FRBA Chart by TradingView

First Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$14.92$15.18
+1.74%		$15.41$14.97116,286 shs$297.07 million
07/24/2024$14.93$14.92
-0.07%		$15.30$14.8876,338 shs$291.98 million
07/23/2024$14.63$14.93
+2.05%		$14.96$14.57102,254 shs$292.17 million
07/22/2024$14.36$14.63
+1.88%		$14.72$14.3385,045 shs$286.31 million
07/19/2024$14.37$14.36
-0.07%		$14.51$14.3034,324 shs$281.03 million
07/18/2024$14.54$14.37
-1.17%		$14.65$13.8742,649 shs$281.22 million
07/17/2024$14.50$14.54
+0.28%		$14.65$14.3882,541 shs$284.55 million
07/16/2024$13.80$14.50
+5.07%		$14.52$13.80236,537 shs$283.77 million
07/15/2024$13.00$13.80
+6.15%		$13.86$13.1090,288 shs$270.07 million
07/12/2024$12.93$13.00
+0.54%		$13.11$12.9560,291 shs$254.41 million
07/11/2024$12.50$12.93
+3.44%		$13.00$12.69117,919 shs$253.04 million
07/10/2024$12.35$12.50
+1.21%		$12.66$12.3445,881 shs$244.63 million
07/09/2024$12.30$12.35
+0.41%		$12.35$12.2519,451 shs$241.68 million
07/08/2024$12.29$12.30
+0.08%		$12.54$12.2627,310 shs$240.71 million
07/05/2024$12.64$12.29
-2.77%		$12.67$12.2543,437 shs$240.52 million
07/04/2024$12.64$12.64$12.92$12.5815,607 shs$247.37 million
07/03/2024$12.87$12.64
-1.79%		$12.92$12.5815,607 shs$247.37 million
07/02/2024$12.70$12.87
+1.34%		$12.90$12.7824,610 shs$251.87 million
07/01/2024$12.74$12.70
-0.31%		$12.80$12.5364,361 shs$248.54 million
06/28/2024$12.23$12.74
+4.17%		$12.78$12.35279,024 shs$249.32 million
06/27/2024$12.09$12.23
+1.16%		$12.23$12.1528,011 shs$239.34 million
06/26/2024$12.01$12.09
+0.67%		$12.19$11.9543,109 shs$236.60 million
06/25/2024$12.10$12.01
-0.74%		$12.14$12.0020,608 shs$235.04 million
06/24/2024$11.95$12.10
+1.26%		$12.36$12.0232,554 shs$236.80 million
06/21/2024$11.85$11.95
+0.84%		$11.99$11.6874,234 shs$233.85 million
06/20/2024$11.96$11.85
-0.92%		$11.96$11.7915,333 shs$231.90 million
06/19/2024$11.96$11.96$12.04$11.7632,993 shs$234.06 million
06/18/2024$11.85$11.96
+0.93%		$12.04$11.7632,992 shs$234.06 million
06/17/2024$11.69$11.85
+1.37%		$11.87$11.6621,091 shs$231.90 million
06/14/2024$11.74$11.69
-0.43%		$11.74$11.5620,988 shs$228.77 million
06/13/2024$12.02$11.74
-2.33%		$11.97$11.7220,245 shs$229.75 million
06/12/2024$11.84$12.02
+1.52%		$12.40$11.9251,470 shs$235.23 million
06/11/2024$11.70$11.84
+1.20%		$11.86$11.6223,739 shs$228.96 million
06/10/2024$11.71$11.70
-0.09%		$11.81$11.6225,160 shs$228.97 million
06/07/2024$11.79$11.71
-0.68%		$11.76$11.7117,769 shs$229.17 million
06/06/2024$11.80$11.79
-0.08%		$11.86$11.7217,014 shs$230.73 million
06/05/2024$11.77$11.80
+0.25%		$11.86$11.7313,738 shs$230.93 million
06/04/2024$11.96$11.77
-1.59%		$11.88$11.2018,706 shs$230.34 million
06/03/2024$12.17$11.96
-1.73%		$12.31$11.9537,226 shs$234.06 million
05/31/2024$12.11$12.17
+0.50%		$12.26$12.1525,918 shs$238.17 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
05/30/2024$11.99$12.11
+1.00%		$12.32$12.1019,235 shs$236.99 million
05/29/2024$12.20$11.99
-1.72%		$12.29$11.8733,814 shs$234.64 million
05/28/2024$12.21$12.20
-0.08%		$12.40$12.1427,154 shs$238.74 million
05/27/2024$12.21$12.21$12.59$12.0918,900 shs$238.95 million
05/24/2024$12.18$12.21
+0.25%		$12.59$12.0918,998 shs$238.95 million
05/23/2024$12.59$12.18
-3.26%		$12.61$12.0741,740 shs$238.36 million
05/22/2024$12.52$12.59
+0.56%		$12.75$12.5037,190 shs$246.39 million
05/21/2024$12.42$12.52
+0.81%		$12.55$12.3517,316 shs$245.02 million
05/20/2024$12.63$12.42
-1.66%		$12.71$12.4224,573 shs$243.06 million
05/17/2024$12.47$12.63
+1.28%		$12.85$12.4854,072 shs$247.17 million
05/16/2024$12.13$12.47
+2.80%		$12.47$12.1139,642 shs$244.04 million
05/15/2024$12.12$12.13
+0.08%		$12.18$12.0741,720 shs$237.38 million
05/14/2024$12.01$12.12
+0.92%		$12.18$12.0531,874 shs$237.18 million
05/13/2024$12.29$12.01
-2.28%		$12.47$11.9645,440 shs$235.04 million
05/10/2024$12.50$12.29
-1.68%		$12.50$12.2019,874 shs$240.50 million
05/09/2024$12.40$12.50
+0.81%		$12.50$12.3127,269 shs$244.61 million
05/08/2024$12.29$12.40
+0.90%		$12.43$12.2919,128 shs$242.67 million
05/07/2024$12.18$12.29
+0.90%		$12.47$12.2131,598 shs$240.52 million
05/06/2024$12.17$12.18
+0.08%		$12.33$12.11105,233 shs$238.36 million
05/03/2024$12.10$12.17
+0.58%		$12.31$12.1234,497 shs$238.17 million
05/02/2024$11.89$12.10
+1.77%		$12.25$11.8351,302 shs$236.80 million
05/01/2024$11.68$11.89
+1.80%		$12.07$11.7435,700 shs$232.69 million
04/30/2024$11.81$11.68
-1.10%		$11.88$11.6242,662 shs$228.58 million
04/29/2024$12.14$11.81
-2.72%		$12.22$11.8022,340 shs$231.12 million
04/26/2024$11.95$12.14
+1.59%		$12.22$11.8385,395 shs$237.58 million
04/25/2024$11.97$11.95
-0.17%		$11.96$11.6967,964 shs$233.86 million

Related Companies:
This page (NASDAQ:FRBA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored