$10.70 (2.79%)

Volume: 60.943k

Closed: Jun 02, 2023

Hollow Logo Score: 3.458
First Bank Stock
$10.70 (2.79%)

Volume: 60.943k

Closed: Jun 02, 2023

Score Hollow Logo 3.458
NASDAQ:FRBA

First Bank Stock Price (Quote)

$10.70 ( 2.79% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $8.60 $10.89 Friday, 2nd Jun 2023 FRBA stock ended at $10.70. This is 2.79% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.07% from a day low at $10.41 to a day high of $10.73.
90 days $8.60 $13.63
52 weeks $8.60 $16.76

Historical First Bank prices

Date Open High Low Close Volume
2023-06-02 $10.44 $10.73 $10.41 $10.70 60 943
2023-06-01 $10.35 $10.51 $10.32 $10.41 48 732
2023-05-31 $10.37 $10.50 $10.02 $10.26 75 694
2023-05-30 $10.52 $10.62 $10.44 $10.47 31 723
2023-05-26 $10.59 $10.68 $10.35 $10.55 79 833
2023-05-25 $10.66 $10.67 $10.34 $10.34 11 079
2023-05-24 $10.72 $10.85 $10.67 $10.70 43 513
2023-05-23 $10.62 $10.89 $10.62 $10.73 29 736
2023-05-22 $10.36 $10.64 $10.23 $10.61 42 102
2023-05-19 $10.49 $10.49 $10.11 $10.36 93 988
2023-05-18 $10.37 $10.47 $9.52 $10.39 71 638
2023-05-17 $10.08 $10.37 $9.79 $10.32 80 481
2023-05-16 $10.08 $10.19 $10.04 $10.08 62 141
2023-05-15 $9.65 $10.49 $9.65 $10.08 201 603
2023-05-12 $9.50 $9.67 $9.40 $9.65 63 114
2023-05-11 $9.28 $9.46 $9.24 $9.39 48 447
2023-05-10 $9.45 $9.51 $9.35 $9.45 61 800
2023-05-09 $9.11 $9.44 $9.11 $9.33 54 846
2023-05-08 $9.30 $9.64 $9.23 $9.24 171 006
2023-05-05 $8.90 $9.07 $8.86 $9.06 88 161
2023-05-04 $8.91 $9.19 $8.60 $8.64 146 260
2023-05-03 $8.70 $9.62 $8.70 $9.07 277 911
2023-05-02 $9.33 $9.37 $8.60 $8.60 146 365
2023-05-01 $9.76 $9.80 $9.26 $9.33 52 377
2023-04-28 $10.01 $10.03 $9.64 $9.71 56 254
2023-04-27 $10.16 $10.16 $9.59 $10.07 73 938
2023-04-26 $9.37 $9.80 $9.37 $9.67 67 522
2023-04-25 $9.56 $9.71 $9.16 $9.47 44 082
2023-04-24 $9.68 $9.70 $9.58 $9.63 48 044
2023-04-21 $9.89 $9.92 $9.62 $9.67 33 947
2023-04-20 $9.82 $9.99 $9.60 $9.99 32 316
2023-04-19 $9.63 $10.04 $9.62 $9.82 91 593
2023-04-18 $10.01 $10.01 $9.65 $9.69 114 216
2023-04-17 $9.83 $10.10 $9.75 $9.98 34 465
2023-04-14 $10.13 $10.29 $9.68 $9.78 41 231
2023-04-13 $9.98 $10.23 $9.94 $10.02 18 855
2023-04-12 $10.27 $10.28 $9.95 $9.97 37 518
2023-04-11 $10.05 $10.29 $10.00 $10.19 31 134
2023-04-10 $10.02 $10.30 $10.02 $10.04 46 676
2023-04-06 $10.00 $10.28 $10.00 $10.13 14 179
2023-04-05 $9.93 $10.17 $9.93 $10.05 22 647
2023-04-04 $10.25 $10.25 $9.76 $10.05 46 765
2023-04-03 $10.03 $10.48 $10.03 $10.20 123 456
2023-03-31 $10.04 $10.25 $9.98 $10.10 101 097
2023-03-30 $10.60 $10.69 $9.96 $10.00 37 955
2023-03-29 $10.78 $10.78 $10.26 $10.46 29 919
2023-03-28 $10.85 $10.89 $10.56 $10.61 37 407
2023-03-27 $10.91 $11.02 $10.79 $10.82 29 439
2023-03-24 $10.56 $10.78 $10.47 $10.74 39 638
2023-03-23 $11.14 $11.21 $10.61 $10.66 44 805
Click to get the best stock tips daily for free!

About First Bank

First Bank provides various banking products and services to individuals, businesses, and governmental entities. The company accepts various deposits, including non-interest bearing demand deposits, interest bearing demand accounts, money market accounts, savings accounts, and certificates of deposit, as well as commercial checking accounts. Its loan products include commercial and industrial loans; commercial real estate loans, such as owner-occ... FRBA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT