First Bank (FRBA) Historical Stock Data
14.00 ↓0.01 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRBA is down -0.42% a day on average. There have been 11 days where First Bank closed green and 19 days where FRBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.86 | 14.00 | ↑$0.14 (1.01%) | 13.86 | 14.44 | 184.27K |
| 2024-12-19 | 14.18 | 14.01 | ↓$0.17 (-1.20%) | 13.73 | 14.26 | 224.96K |
| 2024-12-18 | 14.60 | 13.97 | ↓$0.63 (-4.32%) | 13.87 | 14.64 | 111.02K |
| 2024-12-17 | 14.62 | 14.50 | ↓$0.12 (-0.82%) | 14.46 | 14.75 | 45.68K |
| 2024-12-16 | 14.54 | 14.69 | ↑$0.15 (1.03%) | 14.52 | 14.74 | 25.78K |
| 2024-12-13 | 14.83 | 14.62 | ↓$0.21 (-1.42%) | 14.56 | 14.89 | 27.15K |
| 2024-12-12 | 15.04 | 14.82 | ↓$0.22 (-1.46%) | 14.79 | 15.08 | 25.30K |
| 2024-12-11 | 15.07 | 15.09 | ↑$0.02 (0.13%) | 14.94 | 15.23 | 56.39K |
| 2024-12-10 | 14.76 | 14.89 | ↑$0.13 (0.88%) | 14.57 | 15.08 | 37.55K |
| 2024-12-09 | 14.87 | 14.69 | ↓$0.18 (-1.21%) | 14.68 | 14.88 | 26.57K |
| 2024-12-06 | 15.18 | 14.86 | ↓$0.32 (-2.11%) | 14.78 | 15.18 | 26.61K |
| 2024-12-05 | 15.11 | 15.02 | ↓$0.09 (-0.60%) | 15.00 | 15.23 | 43.73K |
| 2024-12-04 | 14.94 | 15.11 | ↑$0.17 (1.14%) | 14.94 | 15.14 | 27.78K |
| 2024-12-03 | 15.03 | 15.00 | ↓$0.03 (-0.20%) | 14.80 | 15.20 | 41.80K |
| 2024-12-02 | 14.86 | 14.99 | ↑$0.13 (0.87%) | 14.70 | 15.11 | 51.58K |
| 2024-11-29 | 14.72 | 14.79 | ↑$0.07 (0.48%) | 14.61 | 14.86 | 16.83K |
| 2024-11-27 | 14.83 | 14.72 | ↓$0.11 (-0.74%) | 14.68 | 14.91 | 16.22K |
| 2024-11-26 | 14.83 | 14.82 | ↓$0.01 (-0.07%) | 14.74 | 14.96 | 25.36K |
| 2024-11-25 | 14.87 | 14.91 | ↑$0.04 (0.27%) | 14.87 | 15.23 | 32.85K |
| 2024-11-22 | 14.54 | 14.80 | ↑$0.26 (1.79%) | 14.53 | 14.87 | 31.15K |
| 2024-11-21 | 14.56 | 14.49 | ↓$0.07 (-0.48%) | 14.40 | 14.76 | 34.73K |
| 2024-11-20 | 14.48 | 14.45 | ↓$0.03 (-0.21%) | 14.35 | 14.52 | 33.08K |
| 2024-11-19 | 14.41 | 14.53 | ↑$0.12 (0.83%) | 14.35 | 14.53 | 23.97K |
| 2024-11-18 | 14.61 | 14.46 | ↓$0.15 (-1.03%) | 14.46 | 14.71 | 32.12K |
| 2024-11-15 | 14.93 | 14.71 | ↓$0.22 (-1.47%) | 14.62 | 14.95 | 30.68K |
| 2024-11-14 | 15.03 | 14.84 | ↓$0.19 (-1.26%) | 14.62 | 15.03 | 44.50K |
| 2024-11-13 | 15.33 | 14.93 | ↓$0.40 (-2.61%) | 14.92 | 15.34 | 48.51K |
| 2024-11-12 | 14.93 | 15.13 | ↑$0.20 (1.34%) | 14.93 | 15.37 | 51.70K |
| 2024-11-11 | 15.10 | 14.94 | ↓$0.16 (-1.06%) | 14.94 | 15.58 | 68.35K |
| 2024-11-08 | 15.02 | 15.00 | ↓$0.02 (-0.13%) | 14.47 | 15.18 | 32.75K |
Create an account or log in to view more rows.
$FRBA gap it slap it ask it !
$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!