and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Bank Stock Price (Quote) NASDAQ:FRBA
$16.66 ( 0.48% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.88 | $16.76 | Tuesday, 16th Aug 2022 FRBA stock ended at $16.66. This is 0.48% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 2.13% from a day low at $16.42 to a day high of $16.76. |
| 90 days | $13.54 | $16.76 | |
| 52 weeks | $12.61 | $16.76 |
Historical First Bank prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $16.42 | $16.76 | $16.42 | $16.66 | 11 310 |
| 2022-08-15 | $16.03 | $16.58 | $16.03 | $16.58 | 24 165 |
| 2022-08-12 | $15.98 | $16.21 | $15.98 | $16.20 | 27 688 |
| 2022-08-11 | $15.79 | $16.06 | $15.73 | $16.00 | 38 034 |
| 2022-08-10 | $15.51 | $15.84 | $15.51 | $15.67 | 20 328 |
| 2022-08-09 | $15.23 | $15.42 | $15.18 | $15.41 | 12 168 |
| 2022-08-08 | $15.21 | $15.37 | $15.07 | $15.23 | 16 732 |
| 2022-08-05 | $15.03 | $15.09 | $15.03 | $15.04 | 6 086 |
| 2022-08-04 | $15.17 | $15.17 | $14.94 | $15.00 | 7 027 |
| 2022-08-03 | $15.10 | $15.13 | $15.07 | $15.08 | 8 566 |
| 2022-08-02 | $14.58 | $15.14 | $14.58 | $15.01 | 23 116 |
| 2022-08-01 | $15.17 | $15.18 | $14.88 | $15.15 | 30 617 |
| 2022-07-29 | $14.79 | $15.17 | $14.79 | $15.06 | 22 677 |
| 2022-07-28 | $14.71 | $14.88 | $14.57 | $14.65 | 33 492 |
| 2022-07-27 | $14.40 | $14.77 | $14.40 | $14.63 | 26 667 |
| 2022-07-26 | $14.25 | $14.29 | $13.91 | $13.91 | 12 510 |
| 2022-07-25 | $14.06 | $14.35 | $14.06 | $14.27 | 15 194 |
| 2022-07-22 | $14.29 | $14.29 | $14.17 | $14.18 | 12 086 |
| 2022-07-21 | $14.22 | $14.28 | $14.03 | $14.24 | 15 261 |
| 2022-07-20 | $14.16 | $14.36 | $14.16 | $14.36 | 15 849 |
| 2022-07-19 | $14.17 | $14.42 | $14.17 | $14.24 | 13 348 |
| 2022-07-18 | $13.88 | $14.28 | $13.88 | $13.97 | 20 433 |
| 2022-07-15 | $13.85 | $14.17 | $13.85 | $14.11 | 23 079 |
| 2022-07-14 | $13.54 | $13.75 | $13.54 | $13.64 | 18 530 |
| 2022-07-13 | $13.72 | $13.81 | $13.66 | $13.71 | 9 812 |
| 2022-07-12 | $13.88 | $13.92 | $13.83 | $13.84 | 10 021 |
| 2022-07-11 | $13.88 | $13.95 | $13.82 | $13.83 | 16 185 |
| 2022-07-08 | $14.00 | $14.08 | $13.82 | $13.96 | 16 418 |
| 2022-07-07 | $13.91 | $14.00 | $13.86 | $13.89 | 33 479 |
| 2022-07-06 | $13.93 | $14.02 | $13.89 | $13.90 | 24 648 |
| 2022-07-05 | $14.06 | $14.06 | $13.81 | $14.02 | 26 294 |
| 2022-07-01 | $13.96 | $14.17 | $13.94 | $14.15 | 15 646 |
| 2022-06-30 | $13.82 | $14.05 | $13.70 | $13.98 | 25 198 |
| 2022-06-29 | $13.93 | $13.97 | $13.86 | $13.93 | 23 938 |
| 2022-06-28 | $14.02 | $14.25 | $13.96 | $13.99 | 16 210 |
| 2022-06-27 | $14.23 | $14.23 | $13.99 | $14.02 | 24 696 |
| 2022-06-24 | $14.00 | $14.36 | $13.99 | $14.12 | 99 586 |
| 2022-06-23 | $14.26 | $14.26 | $13.98 | $14.02 | 24 959 |
| 2022-06-22 | $14.05 | $14.21 | $14.00 | $14.03 | 22 447 |
| 2022-06-21 | $13.85 | $14.19 | $13.85 | $14.09 | 15 724 |
| 2022-06-17 | $13.92 | $13.98 | $13.69 | $13.78 | 83 206 |
| 2022-06-16 | $13.70 | $13.93 | $13.63 | $13.85 | 32 563 |
| 2022-06-15 | $14.05 | $14.10 | $13.97 | $14.01 | 17 263 |
| 2022-06-14 | $13.74 | $13.97 | $13.67 | $13.86 | 35 888 |
| 2022-06-13 | $13.72 | $14.04 | $13.72 | $13.74 | 34 946 |
| 2022-06-10 | $14.12 | $14.13 | $13.91 | $13.92 | 24 279 |
| 2022-06-09 | $14.44 | $14.61 | $14.18 | $14.24 | 19 818 |
| 2022-06-08 | $14.69 | $14.69 | $14.47 | $14.54 | 21 729 |
| 2022-06-07 | $14.63 | $15.00 | $14.63 | $14.82 | 38 527 |
| 2022-06-06 | $14.66 | $14.77 | $14.49 | $14.74 | 52 096 |
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... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
