NASDAQ:FRBA
$10.70
(
2.79%
)
Friday, 2nd Jun 2023
First Bank Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
