First Bank - Common Stock (FRBA)

19.93
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 4:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bank - Common Stock (FRBA)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202620.5421.2919.8119.93198,83719.81
11/04/202620.2921.1220.2920.54204,77420.42
11/03/202620.1120.2019.7720.08120,36419.96
11/02/202619.6120.1619.5020.0880,17819.96
10/30/202619.5719.7519.2919.4298,00619.30
10/29/202619.6019.8219.3819.4493,69319.32
10/28/202619.4219.5419.1819.35150,20019.23
10/27/202619.5619.6419.2719.36107,62019.24
10/26/202619.3919.9519.2519.48299,58119.36
10/23/202618.5519.5018.5519.39189,19119.27
10/22/202617.6418.6717.6418.55118,60918.44
10/21/202617.9817.9817.6217.7892,77817.67
10/20/202617.7718.2517.7717.9564,22417.84
10/19/202617.8217.8917.6717.75127,94217.64
10/16/202617.6118.0617.6117.80108,59917.69
10/15/202617.6917.8017.5917.73103,32417.62
10/14/202617.2017.6717.2017.59116,81817.48
10/13/202617.7317.9617.4817.62105,78217.51
10/12/202617.4517.7517.4417.6791,10817.56
10/09/202617.6217.7017.4617.4848,43117.37
10/08/202617.6117.7517.4817.7077,44317.59
10/07/202617.4417.7217.2517.5565,30817.44
10/06/202617.7617.8817.6517.6563,10217.54
10/05/202617.8818.0517.5917.69117,87017.58
10/02/202617.6317.8517.6017.7988,87917.68
10/01/202617.1717.5116.9717.51183,12317.40
9/30/202617.5017.6717.2017.24146,95917.14
9/29/202617.7417.8017.3617.4660,96917.35
9/28/202617.8017.8617.6717.6863,75217.57
9/25/202617.6117.8417.5717.8068,10017.69
9/24/202617.5117.6417.3517.5975,07017.48
9/23/202617.6817.7317.4517.5182,22217.40
9/22/202617.8518.0617.6017.7467,56217.63
9/21/202617.7917.8217.6817.7154,81517.60
9/18/202617.6517.8217.4417.78172,29317.67
9/17/202617.9817.9817.7117.7961,60617.68
9/16/202617.9917.9917.5517.8185,22117.70
9/15/202618.0118.0917.3317.9690,17717.85
9/14/202617.9618.1717.8817.99100,70617.88
9/11/202618.0918.2017.7517.93110,08417.82
9/10/202617.7817.9917.6817.9593,30817.84
9/09/202617.8218.0517.7217.7872,00817.67
9/08/202618.2618.4017.9217.9753,99017.86
9/04/202618.0318.3518.0318.3576,93518.24
9/03/202618.1018.3217.9018.1589,54818.04
9/02/202617.7718.0717.6617.93119,63717.82
9/01/202617.7618.0017.5817.7077,58217.59
8/31/202617.8317.8317.4817.8080,17917.69
8/28/202617.8418.0917.8417.8978,29017.78
8/27/202617.6317.9417.0917.8665,88117.75
8/26/202617.9918.1817.7217.9267,93217.81
8/25/202618.2118.3117.8617.9748,43017.86
8/24/202618.2418.5817.9018.14109,62618.03
8/21/202618.2218.8617.9818.21181,26518.10
8/20/202618.1118.2117.8618.1876,64718.07
8/19/202618.8719.1518.0918.12100,35418.01
8/18/202618.9819.3218.7018.79162,26718.68
8/17/202618.9019.0918.8518.96117,83918.85
8/14/202618.9819.1518.8219.02186,21918.91
8/13/202619.0919.1818.9119.01146,67318.90
8/12/202618.8318.9718.7918.9587,86918.84
8/11/202618.6118.8518.4018.7689,15318.65
8/10/202618.5718.6918.3218.5475,79518.43
8/07/202618.7118.7318.2118.63105,48818.52
8/06/202618.7718.7918.5518.7988,49818.59