Dark

FRBA
First Bank
stock NASDAQ

At Close

Aug 10, 2026 3:59:43 PM EDT

18.50USD-0.698%(-0.13)68,282

16.03Bid 22.31Ask 6.28Spread

Pre-market

0.00USD-100.000%(-18.79)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

18.63USD+0.107%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	18.6500	18.6500	18.3500	18.5000	-0.698%	68,282	0.000%
2026-08-07	18.7100	18.7300	18.2150	18.6300	-0.852%	105,488	-0.698%
2026-08-06	18.7700	18.7900	18.5450	18.7900	+0.643%	88,498	-1.543%
2026-08-05	18.5900	18.7300	17.8300	18.6700	-0.107%	128,879	-0.911%
2026-08-04	18.7900	18.8900	18.4500	18.6900	-0.638%	155,003	-1.017%
2026-08-03	18.8100	18.9100	18.5150	18.8100	+1.511%	95,518	-1.648%
2026-07-31	18.3900	18.5900	18.1200	18.5300	+0.597%	95,337	-0.162%
2026-07-30	18.7300	18.8250	18.3600	18.4200	-1.760%	89,430	+0.434%
2026-07-29	18.8900	18.8900	18.4700	18.7500	-0.610%	109,407	-1.333%
2026-07-28	18.6900	19.0900	18.6900	18.8650	+1.261%	215,975	-1.935%
2026-07-27	18.1300	18.7500	18.0550	18.6300	+3.615%	132,566	-0.698%
2026-07-24	17.6300	18.2400	16.7500	17.9800	+2.802%	111,132	+2.892%
2026-07-23	17.1700	17.5700	16.9700	17.4900	+0.517%	84,435	+5.775%
2026-07-22	17.5500	17.5500	17.0100	17.4000	-1.193%	72,272	+6.322%
2026-07-21	17.5200	17.6400	17.3800	17.6100	-0.227%	73,616	+5.054%
2026-07-20	17.8400	18.0600	17.4500	17.6500	-1.176%	61,321	+4.816%
2026-07-17	18.1600	18.4450	17.7750	17.8600	-2.083%	83,028	+3.583%
2026-07-16	17.5800	18.3450	17.5600	18.2400	+3.754%	92,441	+1.425%
2026-07-15	17.3100	17.7400	17.3100	17.5800	+1.736%	40,440	+5.233%
2026-07-14	17.5500	17.6850	17.1600	17.2800	-1.370%	74,413	+7.060%
2026-07-13	17.3000	17.5875	17.2275	17.5200	+1.506%	74,153	+5.594%
2026-07-10	17.2400	17.4400	17.0200	17.2600	0.000%	61,081	+7.184%
2026-07-09	17.1300	17.4600	17.1300	17.2600	+0.291%	60,635	+7.184%
2026-07-08	17.4500	17.4700	16.9200	17.2100	-1.545%	157,802	+7.496%
2026-07-07	17.3450	17.6150	17.3450	17.4800	-0.228%	63,488	+5.835%
2026-07-06	17.7000	17.7200	17.3600	17.5200	-0.624%	56,457	+5.594%
2026-07-02	18.0600	18.0700	17.5400	17.6300	-2.001%	81,176	+4.935%
2026-07-01	17.7200	18.1900	17.5350	17.9900	+1.466%	168,569	+2.835%
2026-06-30	17.4500	17.9050	17.2507	17.7300	+1.546%	155,776	+4.343%
2026-06-29	17.4300	17.5300	17.2500	17.4600	-0.172%	101,666	+5.956%
2026-06-26	17.1900	17.5400	17.1300	17.4900	+2.341%	501,511	+5.775%
2026-06-25	17.1500	17.2550	16.8025	17.0900	-0.350%	84,759	+8.250%
2026-06-24	16.8600	17.2800	16.8500	17.1500	+1.962%	108,474	+7.872%
2026-06-23	16.4900	16.9050	16.4800	16.8200	+2.624%	69,433	+9.988%
2026-06-22	16.6400	16.8500	16.3800	16.3900	-1.680%	99,218	+12.874%
2026-06-18	16.6000	16.8900	16.3000	16.6700	+1.276%	174,055	+10.978%
2026-06-17	16.7300	16.7900	16.2100	16.4600	-1.849%	113,527	+12.394%
2026-06-16	16.5700	16.8000	16.4450	16.7700	+2.569%	124,981	+10.316%
2026-06-15	16.6200	16.7999	16.2550	16.3500	-1.208%	82,828	+13.150%
2026-06-12	16.4200	16.6450	16.2700	16.5500	+1.223%	54,802	+11.782%
2026-06-11	16.5100	16.6100	16.1103	16.3500	-0.487%	83,595	+13.150%
2026-06-10	16.3400	16.6699	16.1600	16.4300	+1.420%	100,329	+12.599%
2026-06-09	15.9600	16.3200	15.8500	16.2000	+1.887%	60,515	+14.198%
2026-06-08	15.9100	16.2824	15.8650	15.9000	-0.501%	59,876	+16.352%
2026-06-05	15.6200	16.1000	15.6200	15.9800	+2.305%	54,515	+15.770%
2026-06-04	15.6300	15.8200	15.4900	15.6200	+1.825%	76,980	+18.438%
2026-06-03	15.6700	15.6800	15.2600	15.3400	-2.911%	69,397	+20.600%
2026-06-02	15.4400	15.8000	15.4400	15.8000	+1.673%	46,660	+17.089%
2026-06-01	15.5800	15.6034	15.2900	15.5400	-0.639%	64,755	+19.048%
2026-05-29	15.7000	15.9800	15.5700	15.6400	-0.698%	63,072	+18.286%
2026-05-28	15.6200	15.8100	15.3200	15.7500	+0.511%	44,203	+17.460%
2026-05-27	15.7900	15.9600	15.4300	15.6700	-0.191%	34,238	+18.060%
2026-05-26	15.5500	15.9000	15.4900	15.7000	+1.356%	59,949	+17.834%
2026-05-22	15.6500	16.3700	15.4200	15.4900	-0.832%	61,503	+19.432%
2026-05-21	15.4600	15.6600	15.2200	15.6200	+0.839%	123,424	+18.438%
2026-05-20	15.2300	15.5900	15.1900	15.4900	+1.975%	96,968	+19.432%
2026-05-19	15.2100	15.2550	15.0100	15.1900	-0.131%	77,622	+21.791%
2026-05-18	14.9600	15.4900	14.9600	15.2100	+2.218%	164,369	+21.631%
2026-05-15	15.0100	15.2200	14.7600	14.8800	-1.457%	78,082	+24.328%
2026-05-14	14.8200	15.1400	14.8000	15.1000	+2.096%	75,109	+22.517%
2026-05-13	14.6500	15.4600	14.5300	14.7900	-0.068%	155,075	+25.085%
2026-05-12	14.9100	14.9700	14.6900	14.8000	-1.003%	134,196	+25.000%
2026-05-11	15.1700	15.1700	14.9000	14.9500	-1.515%	79,626	+23.746%
2026-05-08	15.2600	15.5000	15.1500	15.1800	-1.556%	156,168	+21.871%
2026-05-07	15.1900	15.5500	15.1900	15.4200	+1.715%	98,442	+19.974%
2026-05-06	15.0900	15.4100	15.0000	15.1600	+1.337%	81,647	+22.032%
2026-05-05	14.7200	15.0700	14.7200	14.9600	+2.606%	61,735	+23.663%
2026-05-04	14.7800	15.0500	14.5600	14.5800	-2.279%	65,086	+26.886%
2026-05-01	14.7800	15.0750	14.4050	14.9200	+0.539%	81,799	+23.995%
2026-04-30	14.9600	15.2000	14.4400	14.8400	-1.198%	96,095	+24.663%
2026-04-29	15.2500	15.4600	14.9200	15.0200	-2.531%	68,944	+23.169%
2026-04-28	15.8200	15.9900	15.2300	15.4100	-7.945%	213,720	+20.052%
2026-04-27	16.4100	16.8300	16.3100	16.7400	+1.270%	63,230	+10.514%
2026-04-24	16.4000	16.7700	16.3200	16.5300	+0.303%	68,218	+11.918%
2026-04-23	16.6500	17.1400	16.3900	16.4800	-0.783%	62,442	+12.257%
2026-04-22	16.5600	16.7500	16.4200	16.6100	+0.545%	27,313	+11.379%
2026-04-21	16.8300	16.9150	16.4450	16.5200	-2.046%	40,841	+11.985%
2026-04-20	16.9400	17.1100	16.8200	16.8650	-0.911%	29,767	+9.695%
2026-04-17	16.9100	17.1900	16.7600	17.0200	+2.284%	64,462	+8.696%
2026-04-16	16.7400	16.8500	16.4500	16.6400	-1.070%	58,772	+11.178%
2026-04-15	16.9300	16.9550	16.7400	16.8200	-0.767%	23,336	+9.988%
2026-04-14	16.9200	17.1300	16.7880	16.9500	-0.353%	39,080	+9.145%
2026-04-13	16.8600	17.0900	16.7100	17.0100	+0.532%	33,177	+8.760%
2026-04-10	17.0100	17.1200	16.7300	16.9200	-0.879%	42,227	+9.338%
2026-04-09	16.7500	17.1200	16.6850	17.0700	+1.186%	62,188	+8.377%
2026-04-08	16.8200	17.0700	16.5500	16.8700	+2.678%	42,933	+9.662%
2026-04-07	16.4400	16.5250	16.1550	16.4300	+0.367%	38,053	+12.599%
2026-04-06	16.1200	16.5100	16.1200	16.3700	+1.174%	49,853	+13.012%
2026-04-02	15.9600	16.2300	15.8550	16.1800	+0.685%	41,263	+14.339%
2026-04-01	15.9500	16.3400	15.9000	16.0700	+0.438%	41,377	+15.121%
2026-03-31	16.1400	16.2450	15.7500	16.0000	+0.376%	43,439	+15.625%
2026-03-30	15.8900	16.0600	15.7600	15.9400	+1.078%	52,016	+16.060%
2026-03-27	15.8100	15.8900	15.6500	15.7700	-0.880%	28,324	+17.311%
2026-03-26	15.7400	16.0000	15.5800	15.9100	+0.315%	67,680	+16.279%
2026-03-25	16.0100	16.0100	15.7200	15.8600	0.000%	48,329	+16.646%
2026-03-24	15.7200	16.0050	15.5300	15.8600	0.000%	83,991	+16.646%
2026-03-23	15.7700	16.0700	15.7600	15.8600	+2.488%	55,741	+16.646%
2026-03-20	15.5000	15.6400	15.2000	15.4750	-0.032%	145,633	+19.548%
2026-03-19	15.2200	15.6200	15.0290	15.4800	+1.309%	54,628	+19.509%
2026-03-18	15.0600	15.3350	15.0200	15.2800	+0.858%	73,190	+21.073%
2026-03-17	15.2200	15.4600	14.9100	15.1500	-0.394%	209,423	+22.112%
2026-03-16	15.2500	15.3500	15.1100	15.2100	+0.728%	62,488	+21.631%
2026-03-13	15.2600	15.3000	14.8100	15.1000	-0.396%	75,948	+22.517%
2026-03-12	15.0400	15.2700	14.8650	15.1600	-0.197%	72,521	+22.032%
2026-03-11	15.5100	15.5700	15.1000	15.1900	-2.753%	77,159	+21.791%
2026-03-10	15.5200	15.9500	15.4400	15.6200	+0.128%	42,348	+18.438%
2026-03-09	15.3600	15.7100	15.0250	15.6000	+0.322%	78,998	+18.590%
2026-03-06	15.6700	16.4000	15.4000	15.5500	-2.508%	157,670	+18.971%
2026-03-05	16.0100	16.3100	15.7000	15.9500	-1.482%	71,625	+15.987%
2026-03-04	16.1400	16.5350	15.9000	16.1900	+0.998%	50,444	+14.268%
2026-03-03	15.8700	16.1400	15.5200	16.0300	+0.125%	50,128	+15.409%
2026-03-02	15.7600	16.3000	15.5200	16.0100	+0.565%	61,089	+15.553%
2026-02-27	15.9300	16.3050	15.8100	15.9200	-2.808%	65,345	+16.206%
2026-02-26	16.5800	17.0400	16.2000	16.3800	-0.787%	132,724	+12.943%
2026-02-25	16.3000	16.7450	16.1200	16.5100	+1.288%	37,498	+12.053%
2026-02-24	16.3700	16.4700	16.1900	16.3000	-0.458%	41,648	+13.497%
2026-02-23	16.8700	16.8700	16.1800	16.3750	-2.992%	52,107	+12.977%
2026-02-20	16.8500	17.2250	16.7900	16.8800	0.000%	32,339	+9.597%
2026-02-19	16.8600	17.0100	16.6500	16.8800	-0.295%	54,303	+9.597%
2026-02-18	17.3300	17.5800	16.8650	16.9300	-2.701%	50,517	+9.273%
2026-02-17	17.3900	17.5050	17.0700	17.4000	+0.578%	44,098	+6.322%
2026-02-13	17.1900	17.5000	17.1900	17.3000	+0.116%	24,335	+6.936%
2026-02-12	17.4100	17.4100	17.0200	17.2800	+0.290%	47,052	+7.060%
2026-02-11	17.3200	17.5200	17.1600	17.2300	-0.347%	50,890	+7.371%
2026-02-10	17.1900	17.4150	17.0600	17.2900	+0.846%	52,456	+6.998%
2026-02-09	17.1300	17.3000	16.9600	17.1450	+0.205%	63,529	+7.903%
2026-02-06	17.0400	17.2500	16.6800	17.1100	+0.176%	80,642	+8.124%
2026-02-05	17.0200	17.1200	16.7950	17.0800	+0.412%	82,923	+8.314%
2026-02-04	17.0000	17.3200	16.9770	17.0100	+0.413%	91,249	+8.760%
2026-02-03	16.7000	17.0800	16.7000	16.9400	+1.074%	142,612	+9.209%
2026-02-02	16.7300	17.0400	16.1500	16.7600	+0.480%	171,356	+10.382%
2026-01-30	16.3800	16.8000	16.1650	16.6800	+1.091%	98,337	+10.911%
2026-01-29	16.2900	16.6000	16.1300	16.5000	+1.041%	68,923	+12.121%
2026-01-28	16.5500	16.6000	16.2200	16.3300	-1.922%	90,777	+13.288%
2026-01-27	16.5700	16.9840	16.1200	16.6500	-0.716%	70,024	+11.111%
2026-01-26	16.8500	17.0850	16.7600	16.7700	-0.769%	48,424	+10.316%
2026-01-23	17.3900	17.5695	16.7800	16.9000	-3.318%	23,153	+9.467%
2026-01-22	17.2900	17.6100	16.9300	17.4800	+0.924%	37,100	+5.835%
2026-01-21	16.8700	17.4650	16.8700	17.3200	+3.962%	77,674	+6.813%
2026-01-20	16.5900	16.7800	16.3400	16.6600	-1.362%	47,765	+11.044%
2026-01-16	16.9600	17.3400	16.8400	16.8900	-0.938%	37,660	+9.532%
2026-01-15	16.8600	17.1550	16.4400	17.0500	+1.913%	33,200	+8.504%
2026-01-14	16.6500	16.7300	16.4850	16.7300	+1.271%	32,419	+10.580%
2026-01-13	16.5000	16.6200	16.3600	16.5200	+0.304%	37,310	+11.985%
2026-01-12	16.4200	16.5850	16.3550	16.4700	-0.723%	27,434	+12.325%
2026-01-09	16.7100	16.9650	16.4600	16.5900	-0.955%	37,419	+11.513%
2026-01-08	16.2000	16.9500	16.2000	16.7500	+2.572%	90,873	+10.448%
2026-01-07	16.3300	16.4300	16.1100	16.3300	-0.910%	28,189	+13.288%
2026-01-06	16.5500	16.5500	16.2800	16.4800	-1.080%	53,196	+12.257%
2026-01-05	16.0800	16.8440	16.0800	16.6600	+3.094%	96,045	+11.044%
2026-01-02	16.4800	16.5900	16.0500	16.1600	-1.823%	49,550	+14.480%
2025-12-31	16.5600	16.5600	16.3500	16.4600	-0.303%	39,771	+12.394%
2025-12-30	16.3709	16.5850	16.3500	16.5100	-0.121%	117,883	+12.053%
2025-12-29	16.8400	16.8400	16.4800	16.5300	-1.607%	42,891	+11.918%
2025-12-26	16.8700	17.1750	16.6800	16.8000	-1.060%	43,412	+10.119%
2025-12-24	16.9800	17.1600	16.8750	16.9800	-0.176%	31,589	+8.952%
2025-12-23	17.0200	17.3523	16.9200	17.0100	-0.701%	67,440	+8.760%
2025-12-22	17.7500	17.9350	16.5500	17.1300	-3.656%	70,097	+7.998%
2025-12-19	17.9700	17.9950	17.6000	17.7800	-1.550%	130,772	+4.049%
2025-12-18	17.9400	18.1100	17.6600	18.0600	+1.404%	70,565	+2.436%
2025-12-17	17.6100	17.9100	17.5700	17.8100	+0.849%	106,352	+3.874%
2025-12-16	17.6000	17.8300	17.5600	17.6600	+0.113%	70,242	+4.757%
2025-12-15	17.3700	17.6700	17.0300	17.6400	+2.261%	80,544	+4.875%
2025-12-12	17.0400	17.4200	16.9600	17.2500	+1.530%	79,721	+7.246%
2025-12-11	16.2200	17.0000	16.0100	16.9900	+4.877%	95,054	+8.888%
2025-12-10	15.9300	16.2500	15.9300	16.2000	+1.250%	198,255	+14.198%
2025-12-09	16.2100	16.3400	15.9400	16.0000	-0.867%	48,031	+15.625%
2025-12-08	15.7000	16.1800	15.6450	16.1400	+2.803%	44,468	+14.622%
2025-12-05	15.7500	15.7500	15.6000	15.7000	-0.317%	65,777	+17.834%
2025-12-04	15.8000	15.8700	15.6700	15.7500	-0.568%	42,965	+17.460%
2025-12-03	15.8000	15.9400	15.8000	15.8400	+0.380%	70,047	+16.793%
2025-12-02	15.8800	15.9500	15.7800	15.7800	+0.190%	55,691	+17.237%
2025-12-01	15.5900	15.8500	15.5900	15.7500	+0.223%	38,847	+17.460%
2025-11-28	16.0200	16.0200	15.6100	15.7150	-1.226%	18,156	+17.722%
2025-11-26	15.9300	16.0000	15.7600	15.9100	-0.749%	56,943	+16.279%
2025-11-25	15.6600	16.0300	15.5110	16.0300	+3.286%	82,401	+15.409%
2025-11-24	15.5000	15.6750	15.3550	15.5200	-0.894%	42,762	+19.201%
2025-11-21	15.1000	15.8300	15.1000	15.6600	+3.777%	49,512	+18.135%
2025-11-20	15.2700	15.5000	15.0227	15.0900	+0.199%	32,502	+22.598%
2025-11-19	14.9500	15.1100	14.9000	15.0600	+0.400%	51,575	+22.842%
2025-11-18	15.1800	15.5978	14.9400	15.0000	-0.859%	26,892	+23.333%
2025-11-17	15.6600	15.7200	15.0450	15.1300	-3.814%	33,508	+22.274%
2025-11-14	15.7300	15.8000	15.4200	15.7300	-0.064%	36,412	+17.610%
2025-11-13	15.6200	15.8200	15.6200	15.7400	0.000%	65,468	+17.535%
2025-11-12	15.8100	16.0000	15.4601	15.7400	-0.063%	95,190	+17.535%
2025-11-11	15.8100	15.8100	15.6700	15.7500	+0.127%	36,049	+17.460%
2025-11-10	15.7500	15.9150	15.3843	15.7300	-0.190%	53,833	+17.610%
2025-11-07	15.7700	15.9000	15.6301	15.7600	-0.190%	26,771	+17.386%
2025-11-06	15.9000	15.9890	15.6900	15.7900	-0.692%	52,636	+17.163%
2025-11-05	15.6500	15.9500	15.6500	15.9000	+1.662%	63,218	+16.352%
2025-11-04	15.5500	15.7300	15.4700	15.6400	-0.319%	37,768	+18.286%
2025-11-03	15.7000	15.8800	15.3200	15.6900	+0.448%	63,137	+17.909%
2025-10-31	15.4900	15.6500	15.4300	15.6200	0.000%	25,057	+18.438%
2025-10-30	15.6500	15.9950	15.5600	15.6200	-0.636%	28,713	+18.438%
2025-10-29	15.8700	16.1200	15.6000	15.7200	-0.695%	61,522	+17.684%
2025-10-28	15.7700	15.8400	15.6406	15.8300	+0.380%	33,278	+16.867%
2025-10-27	15.8100	15.9897	15.6800	15.7700	+0.254%	49,281	+17.311%
2025-10-24	15.7700	15.8400	15.6900	15.7300	+0.447%	22,880	+17.610%
2025-10-23	15.6700	15.7300	15.4000	15.6600	+0.192%	31,365	+18.135%
2025-10-22	15.6200	16.1450	15.5200	15.6300	+0.644%	43,497	+18.362%
2025-10-21	15.4900	15.5500	15.4000	15.5300	+0.453%	20,338	+19.124%
2025-10-20	15.0600	15.4600	15.0600	15.4600	+2.724%	21,479	+19.664%
2025-10-17	15.1400	15.2300	15.0000	15.0500	+0.066%	40,217	+22.924%
2025-10-16	15.6500	15.6500	14.8900	15.0400	-4.204%	35,838	+23.005%
2025-10-15	15.8700	16.0150	15.5100	15.7000	-0.507%	31,838	+17.834%
2025-10-14	15.1800	15.8300	15.1800	15.7800	+2.734%	34,546	+17.237%
2025-10-13	15.3700	15.3700	15.1650	15.3600	+1.252%	27,971	+20.443%
2025-10-10	15.4400	15.5900	15.1000	15.1700	-1.812%	85,318	+21.951%
2025-10-09	15.5400	15.5800	15.2900	15.4500	-0.707%	35,037	+19.741%
2025-10-08	15.6900	16.0300	15.5400	15.5600	-0.639%	27,753	+18.895%
2025-10-07	15.7800	16.3150	15.6100	15.6600	-0.760%	47,839	+18.135%
2025-10-06	16.0600	16.3700	15.7600	15.7800	-0.942%	76,990	+17.237%
2025-10-03	15.8400	16.3100	15.7300	15.9300	+0.823%	51,102	+16.133%
2025-10-02	15.9700	16.0200	15.7100	15.8000	-1.064%	59,519	+17.089%
2025-10-01	16.1600	16.1600	15.9500	15.9700	-1.964%	62,503	+15.842%
2025-09-30	16.0500	16.2900	15.9000	16.2900	+1.369%	91,374	+13.567%
2025-09-29	16.4300	16.4300	15.9800	16.0700	-2.369%	67,624	+15.121%
2025-09-26	16.4400	16.5260	16.3600	16.4600	+0.122%	40,710	+12.394%
2025-09-25	16.5600	16.6550	16.1500	16.4400	-0.725%	39,548	+12.530%
2025-09-24	16.6800	16.7300	16.4200	16.5600	-0.181%	40,084	+11.715%
2025-09-23	16.7950	16.8100	16.5000	16.5900	-0.120%	41,435	+11.513%
2025-09-22	16.7100	16.8600	16.4950	16.6100	-0.300%	52,270	+11.379%
2025-09-19	17.0600	17.0600	16.5900	16.6600	-1.711%	128,805	+11.044%
2025-09-18	16.3800	17.0000	16.3100	16.9500	+3.924%	49,064	+9.145%
2025-09-17	16.4100	16.8300	16.0800	16.3100	-0.549%	52,509	+13.427%
2025-09-16	16.5700	16.5700	16.3100	16.4000	-1.086%	23,901	+12.805%
2025-09-15	16.6500	16.6700	16.5050	16.5800	-0.181%	38,481	+11.580%
2025-09-12	16.9200	16.9200	16.5600	16.6100	-1.774%	38,010	+11.379%
2025-09-11	16.7400	16.9200	16.6500	16.9100	+1.379%	47,205	+9.403%
2025-09-10	16.7000	16.8500	16.6000	16.6800	-0.060%	29,062	+10.911%
2025-09-09	16.8400	16.8400	16.6200	16.6900	-0.477%	44,971	+10.845%
2025-09-08	17.0400	17.0400	16.6200	16.7700	-0.887%	100,067	+10.316%
2025-09-05	16.8600	17.4000	16.8600	16.9200	-0.412%	43,119	+9.338%
2025-09-04	16.8800	16.9900	16.7850	16.9900	+1.493%	41,161	+8.888%
2025-09-03	16.6500	16.9300	16.6500	16.7400	-0.060%	47,225	+10.514%
2025-09-02	16.7100	16.8450	16.5106	16.7500	-0.416%	58,531	+10.448%
2025-08-29	16.8000	16.9100	16.7300	16.8200	+0.358%	30,784	+9.988%
2025-08-28	16.7900	16.7950	16.5200	16.7600	+0.239%	43,580	+10.382%
2025-08-27	16.6400	16.8900	16.6300	16.7200	+0.360%	45,172	+10.646%
2025-08-26	16.5300	16.7551	16.3200	16.6600	+0.543%	33,194	+11.044%
2025-08-25	16.6000	16.7100	16.5000	16.5700	-0.241%	53,659	+11.648%
2025-08-22	16.0600	16.7800	16.0600	16.6100	+4.334%	116,576	+11.379%
2025-08-21	15.9400	16.0900	15.8700	15.9200	-0.188%	37,725	+16.206%
2025-08-20	15.9300	15.9900	15.8507	15.9500	+0.631%	31,291	+15.987%
2025-08-19	15.9700	16.0900	15.8400	15.8500	-0.189%	25,719	+16.719%
2025-08-18	15.7500	16.0050	15.5000	15.8800	+0.825%	41,620	+16.499%
2025-08-15	16.0600	16.0600	15.6900	15.7500	-1.563%	38,091	+17.460%
2025-08-14	15.9400	16.0300	15.5752	16.0000	-0.498%	37,792	+15.625%
2025-08-13	15.9800	16.1200	15.9400	16.0800	+0.942%	51,932	+15.050%
2025-08-12	15.2700	15.9400	15.2700	15.9300	+4.665%	48,588	+16.133%
2025-08-11	15.1300	15.2350	15.1000	15.2200	+0.595%	30,324	+21.551%
2025-08-08	15.0000	15.1900	14.8500	15.1300	+0.867%	28,378	+22.274%
2025-08-07	15.0900	15.0900	14.8600	15.0000	-0.365%	37,086	+23.333%
2025-08-06	14.9500	15.0900	14.9000	15.0550	+0.501%	53,068	+22.883%
2025-08-05	14.9600	14.9900	14.6650	14.9800	0.000%	56,422	+23.498%
2025-08-04	14.6500	15.2900	14.5575	14.9800	+2.322%	55,469	+23.498%
2025-08-01	14.8100	14.8100	14.4200	14.6400	-1.745%	131,658	+26.366%
2025-07-31	14.9000	15.1200	14.8000	14.9000	-1.062%	71,163	+24.161%
2025-07-30	15.1200	15.2400	14.9700	15.0600	-0.331%	65,176	+22.842%
2025-07-29	15.3200	15.3450	15.0600	15.1100	-0.657%	38,433	+22.435%
2025-07-28	15.1400	15.2550	14.8500	15.2100	+0.529%	31,279	+21.631%
2025-07-25	15.1000	15.1450	14.8600	15.1300	+0.199%	40,733	+22.274%
2025-07-24	15.4900	15.4900	15.0900	15.1000	-2.265%	37,753	+22.517%
2025-07-23	16.0200	16.0200	15.3200	15.4500	-0.834%	62,663	+19.741%
2025-07-22	15.6670	15.7900	15.5500	15.5800	+0.322%	39,736	+18.742%
2025-07-21	15.5600	15.7300	15.5192	15.5300	-0.064%	31,797	+19.124%
2025-07-18	15.7400	15.8700	15.4350	15.5400	-0.257%	40,521	+19.048%
2025-07-17	15.4400	15.6700	15.3110	15.5800	+0.711%	40,985	+18.742%
2025-07-16	15.4500	15.6500	15.1100	15.4700	+1.045%	38,625	+19.586%
2025-07-15	15.9550	15.9550	15.2300	15.3100	-4.253%	49,998	+20.836%
2025-07-14	15.7400	15.9900	15.7400	15.9900	+1.075%	30,021	+15.697%
2025-07-11	16.0400	16.0400	15.8000	15.8200	-2.346%	22,338	+16.941%
2025-07-10	16.1700	16.2700	16.0950	16.2000	+0.310%	25,734	+14.198%
2025-07-09	16.1833	16.1833	16.0000	16.1500	+0.560%	41,971	+14.551%
2025-07-08	16.0000	16.1750	15.9400	16.0600	+0.438%	70,095	+15.193%
2025-07-07	16.2000	16.4700	15.8750	15.9900	-2.202%	87,251	+15.697%
2025-07-03	16.1200	16.4200	16.1200	16.3500	+1.238%	46,879	+13.150%
2025-07-02	15.9500	16.1700	15.8902	16.1500	+1.445%	38,686	+14.551%
2025-07-01	15.3600	16.1850	15.3600	15.9200	+2.909%	70,074	+16.206%
2025-06-30	15.4100	15.6000	15.4100	15.4700	+0.389%	47,021	+19.586%
2025-06-27	15.4900	15.6073	15.3800	15.4100	-0.516%	155,888	+20.052%
2025-06-26	15.3000	15.4900	15.2700	15.4900	+2.583%	49,596	+19.432%
2025-06-25	15.2000	15.2350	15.0600	15.1000	-0.919%	25,896	+22.517%
2025-06-24	15.0900	15.4250	15.0900	15.2400	+0.927%	46,617	+21.391%
2025-06-23	14.5400	15.1200	14.4700	15.1000	+3.496%	77,425	+22.517%
2025-06-20	14.6900	14.8400	14.5200	14.5900	-0.273%	65,414	+26.799%
2025-06-18	14.4500	14.7100	14.3400	14.6300	+1.036%	31,356	+26.452%
2025-06-17	14.4600	14.5300	14.4000	14.4800	-0.413%	33,347	+27.762%
2025-06-16	14.6700	14.7300	14.4600	14.5400	-0.411%	46,032	+27.235%
2025-06-13	14.8000	14.8900	14.5800	14.6000	-2.472%	42,446	+26.712%
2025-06-12	15.0800	15.0800	14.7700	14.9700	-0.664%	32,315	+23.580%
2025-06-11	15.2000	15.2000	14.9700	15.0700	-0.528%	80,912	+22.760%
2025-06-10	14.9700	15.2900	14.9600	15.1500	+1.406%	49,758	+22.112%
2025-06-09	14.9100	15.0250	14.8400	14.9400	+0.674%	40,943	+23.829%
2025-06-06	14.7400	14.8800	14.6800	14.8400	+2.274%	29,638	+24.663%
2025-06-05	14.4800	14.5900	14.3400	14.5100	+0.138%	29,576	+27.498%
2025-06-04	14.6800	14.7958	14.3800	14.4900	-0.889%	41,904	+27.674%
2025-06-03	14.3200	14.6200	14.2600	14.6200	+1.882%	27,235	+26.539%
2025-06-02	14.4700	14.4700	14.2600	14.3500	-1.239%	35,334	+28.920%
2025-05-30	14.6300	14.6400	14.5000	14.5300	-0.751%	36,965	+27.323%
2025-05-29	14.5200	14.6410	14.4600	14.6400	+1.035%	34,197	+26.366%
2025-05-28	14.6100	14.6400	14.4000	14.4900	-0.821%	46,433	+27.674%
2025-05-27	14.4800	14.6200	14.3700	14.6100	+1.458%	63,438	+26.626%
2025-05-23	14.2100	14.5400	14.2100	14.4000	-0.690%	38,426	+28.472%
2025-05-22	14.7100	14.8100	14.4600	14.5000	-2.093%	35,293	+27.586%
2025-05-21	15.0500	15.0700	14.7600	14.8100	-2.694%	33,534	+24.916%
2025-05-20	15.2400	15.3300	15.1800	15.2200	-0.131%	18,332	+21.551%
2025-05-19	15.0000	15.2800	14.9550	15.2400	+0.727%	22,519	+21.391%
2025-05-16	15.2600	15.2800	14.9850	15.1300	-0.917%	35,167	+22.274%
2025-05-15	15.2900	15.3900	15.0450	15.2700	+0.033%	34,378	+21.153%
2025-05-14	15.1600	15.3400	14.5225	15.2650	+0.164%	51,998	+21.192%
2025-05-13	15.2600	15.3000	15.0000	15.2400	+0.860%	73,850	+21.391%
2025-05-12	14.9800	15.3000	14.8400	15.1100	+3.352%	68,910	+22.435%
2025-05-09	14.7600	14.7600	14.5400	14.6200	-1.681%	31,918	+26.539%
2025-05-08	14.5500	14.9450	14.5350	14.8700	+2.481%	30,591	+24.412%
2025-05-07	14.7400	14.7500	14.4400	14.5100	-0.684%	46,659	+27.498%
2025-05-06	14.5400	14.7050	14.5050	14.6100	+0.137%	35,140	+26.626%
2025-05-05	14.6000	14.7400	14.3650	14.5900	-0.477%	33,616	+26.799%
2025-05-02	14.5000	14.6600	14.4600	14.6600	+2.089%	50,785	+26.194%
2025-05-01	14.2900	14.4200	14.2000	14.3600	-0.139%	37,237	+28.830%
2025-04-30	14.3000	14.5200	14.1200	14.3800	-0.139%	46,774	+28.651%
2025-04-29	14.2000	14.5200	14.1800	14.4000	+1.408%	35,523	+28.472%
2025-04-28	13.8200	14.2000	13.8200	14.2000	+2.232%	43,043	+30.282%
2025-04-25	13.7800	13.8900	13.6700	13.8900	-0.144%	80,906	+33.189%
2025-04-24	13.7500	14.0000	13.7350	13.9100	+1.533%	36,418	+32.998%
2025-04-23	14.2400	14.5000	13.4800	13.7000	-3.043%	76,779	+35.036%
2025-04-22	13.6500	14.1800	13.6400	14.1300	+4.280%	37,166	+30.927%
2025-04-21	13.4100	13.6100	13.3301	13.5500	-0.074%	43,154	+36.531%
2025-04-17	13.3900	13.6500	13.3900	13.5600	+1.194%	34,629	+36.431%
2025-04-16	13.3950	13.4600	13.2800	13.4000	-0.075%	41,397	+38.060%
2025-04-15	13.0600	13.5400	13.0600	13.4100	+2.288%	37,771	+37.957%
2025-04-14	12.8700	13.1700	12.8000	13.1100	+1.944%	58,877	+41.114%
2025-04-11	12.8300	13.0146	12.7400	12.8600	-1.001%	36,096	+43.857%
2025-04-10	13.6200	13.6200	12.8200	12.9900	-6.547%	65,754	+42.417%
2025-04-09	13.3200	14.3750	13.0500	13.9000	+3.577%	95,093	+33.094%
2025-04-08	13.9300	14.1250	13.2350	13.4200	-0.740%	66,740	+37.854%
2025-04-07	13.2500	13.9500	13.0100	13.5200	-0.442%	59,090	+36.834%
2025-04-04	13.1600	13.6300	13.1287	13.5800	-2.232%	78,048	+36.230%
2025-04-03	14.2800	14.3600	13.7900	13.8900	-6.528%	84,339	+33.189%
2025-04-02	14.5600	14.8700	14.5600	14.8600	+0.746%	35,371	+24.495%
2025-04-01	14.7000	14.7800	14.6000	14.7500	-0.405%	30,270	+25.424%
2025-03-31	14.6000	14.8550	14.5800	14.8100	+0.954%	73,464	+24.916%
2025-03-28	14.8600	14.8600	14.4801	14.6700	-1.079%	42,639	+26.108%
2025-03-27	14.5950	14.8400	14.5950	14.8300	+0.953%	62,390	+24.747%
2025-03-26	14.9400	14.9891	14.6100	14.6900	-1.011%	44,624	+25.936%
2025-03-25	14.9300	15.0400	14.8400	14.8400	-0.603%	49,871	+24.663%
2025-03-24	14.8100	14.9400	14.7320	14.9300	+2.401%	36,130	+23.912%
2025-03-21	14.7000	14.9100	14.4600	14.5800	-2.016%	168,296	+26.886%
2025-03-20	14.7800	15.0400	14.7700	14.8800	-0.668%	18,009	+24.328%
2025-03-19	14.9700	15.0700	14.8600	14.9800	+0.402%	74,458	+23.498%
2025-03-18	14.7500	14.9300	14.6900	14.9200	+0.607%	38,885	+23.995%
2025-03-17	14.8300	14.9400	14.7750	14.8300	0.000%	35,395	+24.747%
2025-03-14	14.6600	14.8500	14.6600	14.8300	+1.994%	35,952	+24.747%
2025-03-13	14.6400	14.7400	14.4956	14.5400	-0.886%	24,866	+27.235%
2025-03-12	14.5000	14.7100	14.3000	14.6700	+1.663%	48,070	+26.108%
2025-03-11	14.6300	14.6300	14.3300	14.4300	-1.097%	52,245	+28.205%
2025-03-10	14.7900	14.9400	14.5900	14.5900	-2.538%	76,721	+26.799%
2025-03-07	14.9500	15.0292	14.6250	14.9700	+0.201%	34,592	+23.580%
2025-03-06	14.8200	15.0000	14.5500	14.9400	+0.403%	47,347	+23.829%
2025-03-05	15.1100	15.1100	14.7000	14.8800	-0.734%	39,253	+24.328%
2025-03-04	14.9100	15.2700	14.8000	14.9900	-1.834%	97,901	+23.416%
2025-03-03	15.2800	15.4200	15.1650	15.2700	-0.065%	87,733	+21.153%
2025-02-28	15.1100	15.3200	15.0500	15.2800	+1.596%	33,484	+21.073%
2025-02-27	15.0100	15.1000	14.9750	15.0400	0.000%	32,814	+23.005%
2025-02-26	14.9400	15.1000	14.5750	15.0400	+0.468%	53,238	+23.005%
2025-02-25	14.9400	15.1200	14.9400	14.9700	+0.944%	42,973	+23.580%
2025-02-24	15.1000	15.1300	14.8200	14.8300	-0.135%	42,121	+24.747%
2025-02-21	15.1300	15.3400	14.8500	14.8500	-1.656%	91,225	+24.579%
2025-02-20	15.1200	15.2000	14.8500	15.1000	-0.396%	37,878	+22.517%
2025-02-19	15.2000	15.4800	14.9850	15.1600	-0.980%	32,141	+22.032%

.dark-mode .g2ht4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2ht4t{ color: #333333; background-color: white; border: 2px solid #333333; }FRBAFirst Bankstock NASDAQ

FRBA
First Bank
stock NASDAQ