First Bank (FRBA) Historical Stock Data

14.45 ↓0.08 (-0.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FRBA is down -0.12% a day on average. There have been 14 days where First Bank closed green and 16 days where FRBA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	15.37	14.95	↓$0.42 (-2.73%)	14.88	15.37	52.27K
2024-11-06	15.50	15.41	↓$0.09 (-0.58%)	15.15	15.75	182.63K
2024-11-05	13.87	14.35	↑$0.48 (3.46%)	13.79	14.39	36.58K
2024-11-04	13.95	13.87	↓$0.08 (-0.57%)	13.48	14.05	50.62K
2024-11-01	14.31	14.00	↓$0.31 (-2.17%)	13.98	14.34	44.29K
2024-10-31	14.47	14.16	↓$0.31 (-2.14%)	14.16	14.49	32.95K
2024-10-30	14.12	14.40	↑$0.28 (1.98%)	14.12	14.60	26.18K
2024-10-29	14.29	14.20	↓$0.09 (-0.63%)	14.16	14.35	23.61K
2024-10-28	14.05	14.39	↑$0.34 (2.42%)	14.05	14.58	26.68K
2024-10-25	14.25	13.99	↓$0.26 (-1.82%)	13.98	14.31	29.21K
2024-10-24	14.22	14.23	↑$0.01 (0.07%)	13.73	14.30	65.52K
2024-10-23	14.77	14.97	↑$0.20 (1.35%)	14.66	14.97	26.76K
2024-10-22	14.78	14.86	↑$0.08 (0.54%)	14.72	14.96	17.53K
2024-10-21	15.25	14.87	↓$0.38 (-2.49%)	14.84	15.49	24.40K
2024-10-18	15.82	15.39	↓$0.43 (-2.72%)	15.36	15.82	28.92K
2024-10-17	15.60	15.79	↑$0.19 (1.22%)	15.53	15.80	20.47K
2024-10-16	15.34	15.60	↑$0.26 (1.69%)	15.22	15.66	31.70K
2024-10-15	14.98	15.17	↑$0.19 (1.27%)	14.94	15.57	49.99K
2024-10-14	14.96	14.98	↑$0.02 (0.13%)	14.77	15.08	35.77K
2024-10-11	14.56	14.99	↑$0.43 (2.95%)	14.56	15.00	23.45K
2024-10-10	14.42	14.52	↑$0.10 (0.69%)	14.36	14.52	19.12K