First Bank - Common Stock (FRBA)

15.92
-0.46 (-2.81%)
NASDAQ · Last Trade: Mar 1st, 5:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bank - Common Stock (FRBA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202615.9316.3015.8115.9265,35615.92
2/26/202616.5817.0416.2016.38132,72416.38
2/25/202616.3016.7516.1216.5137,49816.51
2/24/202616.3716.4716.1916.3041,64816.30
2/23/202616.8716.8716.1816.3852,10716.38
2/20/202616.8517.2316.7916.8832,33916.88
2/19/202616.8617.0116.6516.8854,30316.88
2/18/202617.3317.5816.8616.9350,51716.93
2/17/202617.3917.5017.0717.4044,09817.40
2/13/202617.1917.5017.1917.3024,37317.30
2/12/202617.4117.4117.0217.2847,05217.28
2/11/202617.3217.5217.1617.2350,89017.23
2/10/202617.1917.4117.0617.2952,45617.29
2/09/202617.1317.3016.9617.1463,52917.14
2/06/202617.0417.2516.6817.1180,64217.11
2/05/202617.0217.1216.8017.0882,92316.99
2/04/202617.0017.3216.9817.0191,24916.92
2/03/202616.7017.0816.7016.94142,61216.85
2/02/202616.7317.0416.1516.76171,35616.67
1/30/202616.3816.8016.1616.6898,33716.59
1/29/202616.2916.6016.1316.5068,92316.41
1/28/202616.5516.6016.2216.3390,77716.24
1/27/202616.5716.9816.1216.6570,02416.56
1/26/202616.8517.0916.7616.7748,42416.68
1/23/202617.3917.5716.7816.9023,15316.81
1/22/202617.2917.6116.9317.4837,10017.39
1/21/202616.8717.4616.8717.3277,67517.23
1/20/202616.5916.7816.3416.6647,76516.57
1/16/202616.9617.3416.8416.8937,66016.80
1/15/202616.8617.1616.4417.0533,20016.96
1/14/202616.6516.7316.4816.7332,41916.64
1/13/202616.5016.6216.3616.5237,31016.43
1/12/202616.4216.5916.3616.4727,43416.38
1/09/202616.7116.9616.4616.5937,70616.50
1/08/202616.2016.9516.2016.7590,88316.66
1/07/202616.3316.4316.1116.3328,18916.24
1/06/202616.5516.5516.2816.4853,19616.39
1/05/202616.0816.8416.0816.6696,04516.57
1/02/202616.4816.5916.0516.1649,55016.07
12/31/202516.5616.5616.3516.4639,77116.37
12/30/202516.3716.5916.3516.51117,88316.42
12/29/202516.8416.8416.4816.5342,89116.44
12/26/202516.8717.1816.6816.8043,41216.71
12/24/202516.9817.1616.8816.9831,58916.89
12/23/202517.0217.3516.9217.0167,44016.92
12/22/202517.7517.9316.5517.1370,09717.04
12/19/202517.9718.0017.6017.78130,77217.69
12/18/202517.9418.1117.6618.0670,56517.96
12/17/202517.6117.9117.5717.81106,35217.72
12/16/202517.6017.8317.5617.6670,24217.57
12/15/202517.3717.6717.0317.6480,54417.55
12/12/202517.0417.4216.9617.2579,72117.16
12/11/202516.2217.0016.0116.9995,05416.90
12/10/202515.9316.2515.9316.20198,25516.11
12/09/202516.2116.3415.9416.0048,03115.92
12/08/202515.7016.1815.6416.1444,46816.05
12/05/202515.7515.7515.6015.7065,77715.62
12/04/202515.8015.8715.6715.7542,96515.67
12/03/202515.8015.9415.8015.8470,04715.76
12/02/202515.8815.9515.7815.7855,69115.70