Skip to main content
FRBA logo

First Bank

FRBANASDAQFinancialsBanks - Regional

$17.80Today:- (-)1Y +17.81%

As of Oct 16, 2026 close

Market cap
$444.57M
P/E (TTM)
10.45
Forward P/E
9.41
Dividend yield
1.86%
52-week range
$14.41$19.33
Volume (live)
-
Avg. volume (3M)
89.77K

First Bank (FRBA) Historical Stock Prices

Analyze First Bank (FRBA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Bank (FRBA) Interactive Price Chart

Interactive historical price chart showing First Bank stock price movements and trends across multiple time periods.

Loading chart...

FRBA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FRBA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.6118.0617.6117.8017.80108.60K
Oct 15, 202617.6917.8017.5917.7317.73103.32K
Oct 14, 202617.4017.6717.2017.5917.59112.37K
Oct 13, 202617.7317.9617.4817.6217.62105.78K
Oct 12, 202617.4517.7517.4417.6717.6788.12K
Oct 9, 202617.6217.7017.4617.4817.4845.10K
Oct 8, 202617.6117.7517.4817.7017.7077.37K
Oct 7, 202617.4417.7217.2517.5517.5562.66K
Oct 6, 202617.7617.8817.6517.6517.6562.04K
Oct 5, 202617.8818.0517.5917.6917.69117.87K
Oct 2, 202617.6317.8517.6017.7917.7988.88K
Oct 1, 202617.1717.5116.9717.5117.51183.12K
Sep 30, 202617.5017.6717.2017.2417.24146.96K
Sep 29, 202617.7417.8017.3617.4617.4660.97K
Sep 28, 202617.8017.8617.6717.6817.6863.75K
Sep 25, 202617.6117.8417.5717.8017.8068.10K
Sep 24, 202617.5117.6417.3517.5917.5975.07K
Sep 23, 202617.6817.7317.4517.5117.5182.20K
Sep 22, 202617.8518.0617.6017.7417.7467.56K
Sep 21, 202617.7917.8217.6817.7117.7154.81K
Sep 18, 202617.6517.8217.4417.7817.78172.29K
Sep 17, 202617.9817.9817.7117.7917.7961.60K
Sep 16, 202617.9917.9917.5517.8117.8185.22K
Sep 15, 202618.0118.0917.3317.9617.9690.18K
Sep 14, 202617.9618.1717.8817.9917.99100.71K
Sep 11, 202618.0918.2017.7517.9317.93110.08K
Sep 10, 202617.7817.9917.6817.9517.9593.31K
Sep 9, 202617.8218.0517.7217.7817.7874.01K
Sep 8, 202618.2618.4017.9217.9717.9753.99K
Sep 4, 202618.0318.3518.0318.3518.3576.93K
Sep 3, 202618.1018.3217.9018.1518.1589.55K
Sep 2, 202617.7718.0717.6617.9317.93119.64K
Sep 1, 202617.7618.0017.5817.7017.7077.58K
Aug 31, 202617.8317.8317.4817.8017.8080.18K
Aug 28, 202617.8418.0917.8417.8917.8978.29K
Aug 27, 202617.6317.9417.0917.8617.8665.88K
Aug 26, 202617.9918.1817.7217.9217.9267.93K
Aug 25, 202618.2118.3117.8617.9717.9748.43K
Aug 24, 202618.2418.5817.9018.1418.14109.63K
Aug 21, 202618.2218.8617.9818.2118.21181.26K
Aug 20, 202618.1118.2117.8618.1818.1876.65K
Aug 19, 202618.8719.1518.0918.1218.12100.35K
Aug 18, 202618.9819.3218.7018.7918.79162.27K
Aug 17, 202618.9019.0918.8518.9618.96117.84K
Aug 14, 202618.9819.1518.8219.0219.02186.22K
Aug 13, 202619.0919.1818.9119.0119.01146.67K
Aug 12, 202618.8318.9718.7918.9518.9584.08K
Aug 11, 202618.6118.8518.4018.7618.7689.15K
Aug 10, 202618.5718.6918.3218.5418.5475.79K
Aug 7, 202618.7118.7318.2118.6318.63105.49K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.