NasdaqGM - Nasdaq Real Time Price USD

First Bank (FRBA)

15.27
+0.01
+(0.07%)
As of 12:39:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.0515.3915.0515.2715.279,782
May 14, 202515.1615.3414.5215.2715.2752,000
May 13, 202515.2615.3015.0015.2415.2473,900
May 12, 202514.9815.3014.8415.1115.1168,900
May 9, 2025 0.06 Dividend
May 9, 202514.7614.7614.5414.6214.6231,900
May 8, 202514.5514.9514.5414.8714.8130,600
May 7, 202514.7414.7514.4414.5114.4546,700
May 6, 202514.5414.7114.5114.6114.5535,100
May 5, 202514.6014.7414.3714.5914.5333,600
May 2, 202514.5014.6614.4614.6614.6050,800
May 1, 202514.2914.4214.2014.3614.3037,200
Apr 30, 202514.3014.5214.1214.3814.3246,800
Apr 29, 202514.2014.5214.1814.4014.3435,500
Apr 28, 202513.8214.2013.8214.2014.1443,000
Apr 25, 202513.7813.8913.6713.8913.8380,900
Apr 24, 202513.7514.0013.7413.9113.8536,400
Apr 23, 202514.2414.5013.4813.7013.6476,800
Apr 22, 202513.6514.1813.6414.1314.0737,200
Apr 21, 202513.4113.6113.3313.5513.5043,200
Apr 17, 202513.3913.6513.3913.5613.5134,600
Apr 16, 202513.4013.4613.2813.4013.3541,400
Apr 15, 202513.0613.5413.0613.4113.3637,800
Apr 14, 202512.8713.1712.8013.1113.0658,900
Apr 11, 202512.8313.0112.7412.8612.8136,100
Apr 10, 202513.6213.6212.8212.9912.9465,800
Apr 9, 202513.3214.3813.0513.9013.8495,100
Apr 8, 202513.9314.1313.2413.4213.3766,700
Apr 7, 202513.2513.9513.0113.5213.4759,100
Apr 4, 202513.1613.6313.1313.5813.5378,000
Apr 3, 202514.2814.3613.7913.8913.8384,300
Apr 2, 202514.5614.8714.5614.8614.8035,400
Apr 1, 202514.7014.7814.6014.7514.6930,300
Mar 31, 202514.6014.8614.5814.8114.7573,500
Mar 28, 202514.8614.8614.4814.6714.6142,600
Mar 27, 202514.6014.8414.6014.8314.7762,400
Mar 26, 202514.9414.9914.6114.6914.6344,800
Mar 25, 202514.9315.0414.8414.8414.7851,000
Mar 24, 202514.8114.9414.7314.9314.8736,400
Mar 21, 202514.7014.9114.4614.5814.52170,000
Mar 20, 202514.7815.0414.7714.8814.8218,400
Mar 19, 202514.9715.0714.8614.9814.9274,600
Mar 18, 202514.7514.9314.6914.9214.8641,300
Mar 17, 202514.8314.9414.7814.8314.7736,600
Mar 14, 202514.6614.8514.6614.8314.7736,900
Mar 13, 202514.6414.7414.5014.5414.4825,000
Mar 12, 202514.5014.7114.3014.6714.6148,500
Mar 11, 202514.6314.6314.3314.4314.3754,800
Mar 10, 202514.7914.9414.5914.5914.5377,600
Mar 7, 202514.9515.0314.6314.9714.9135,000
Mar 6, 202514.8215.0014.5514.9414.8847,900
Mar 5, 202515.1115.1114.7014.8814.8242,300
Mar 4, 202514.9115.2714.8014.9914.9398,300
Mar 3, 202515.2815.4215.1715.2715.2188,300
Feb 28, 202515.1115.3215.0515.2815.2234,900
Feb 27, 202515.0115.1014.9815.0414.9835,100
Feb 26, 202514.9415.1014.5815.0414.9853,200
Feb 25, 202514.9415.1214.9414.9714.9146,100
Feb 24, 202515.1015.1314.8214.8314.7743,800
Feb 21, 202515.1315.3414.8514.8514.7992,200
Feb 20, 202515.1215.2014.8515.1015.0438,000
Feb 19, 202515.2015.4814.9915.1615.1033,200
Feb 18, 202515.1715.3614.6315.3115.2548,600
Feb 14, 202515.0215.5014.7815.2015.1425,900
Feb 13, 202515.2515.3114.8815.2215.1640,000
Feb 12, 202515.4915.4914.4015.2015.1442,900
Feb 11, 202515.3715.7115.3315.6915.6378,700
Feb 10, 202515.6015.6115.3015.5215.4635,800
Feb 7, 2025 0.06 Dividend
Feb 7, 202515.6115.6515.2015.5615.5031,300
Feb 6, 202515.4115.7415.3615.6915.5737,800
Feb 5, 202515.3215.3815.2615.3815.2632,200
Feb 4, 202514.9215.4014.9015.3415.2249,400
Feb 3, 202515.0515.2914.8414.9914.87102,100
Jan 31, 202515.2615.4915.1615.2115.0935,700
Jan 30, 202515.3515.6015.1915.3515.2339,400
Jan 29, 202515.2415.3514.9815.2815.1699,800
Jan 28, 202515.0015.3715.0015.2815.1663,100
Jan 27, 202514.3515.1914.0715.0714.9573,000
Jan 24, 202514.0415.3514.0414.4414.3354,300
Jan 23, 202513.7213.9413.6013.9413.8343,100
Jan 22, 202513.8313.9413.5013.7513.6444,000
Jan 21, 202513.8514.0113.8213.9113.8046,200
Jan 17, 202513.8013.9513.6613.8213.7138,000
Jan 16, 202513.6313.8113.6113.6913.5827,700
Jan 15, 202513.8113.8313.6113.8113.7032,500
Jan 14, 202513.3313.5013.2913.4613.3552,200
Jan 13, 202513.0213.2412.9713.2413.1440,700
Jan 10, 202513.2813.3812.7813.0712.9774,800
Jan 8, 202513.3213.6813.2513.4313.3238,200
Jan 7, 202513.6113.6113.3413.4713.3651,200
Jan 6, 202513.7013.8113.5713.5813.4729,700
Jan 3, 202513.6813.7013.5313.6713.5657,100
Jan 2, 202514.0714.1613.6413.6913.5877,600
Dec 31, 202414.1114.2614.0614.0713.9632,400
Dec 30, 202413.9814.1713.9514.0513.9436,600
Dec 27, 202414.0114.1513.8514.0113.9055,400
Dec 26, 202413.9014.1413.9014.1214.0127,000
Dec 24, 202413.9513.9913.9113.9913.889,400
Dec 23, 202414.0814.2813.9314.0213.9137,700
Dec 20, 202413.8614.4413.8614.0013.89184,300
Dec 19, 202414.1814.2613.7314.0113.90225,000
Dec 18, 202414.6014.6413.8713.9713.86111,000
Dec 17, 202414.6214.7514.4614.5014.3945,700
Dec 16, 202414.5414.7414.5214.6914.5725,800
Dec 13, 202414.8314.8914.5614.6214.5127,100
Dec 12, 202415.0415.0814.7914.8214.7025,300
Dec 11, 202415.0715.2314.9415.0914.9756,400
Dec 10, 202414.7615.0814.5714.8914.7737,500
Dec 9, 202414.8714.8814.6814.6914.5726,600
Dec 6, 202415.1815.1814.7814.8614.7426,600
Dec 5, 202415.1115.2315.0015.0214.9043,700
Dec 4, 202414.9415.1414.9415.1114.9927,800
Dec 3, 202415.0315.2014.8015.0014.8841,800
Dec 2, 202414.8615.1114.7014.9914.8751,600
Nov 29, 202414.7214.8614.6114.7914.6716,800
Nov 27, 202414.8314.9114.6814.7214.6016,200
Nov 26, 202414.8314.9614.7414.8214.7025,400
Nov 25, 202414.8715.2314.8714.9114.7932,900
Nov 22, 202414.5414.8714.5314.8014.6831,200
Nov 21, 202414.5614.7614.4014.4914.3834,700
Nov 20, 202414.4814.5214.3514.4514.3433,100
Nov 19, 202414.4114.5314.3514.5314.4224,000
Nov 18, 202414.6114.7114.4614.4614.3532,100
Nov 15, 202414.9314.9514.6214.7114.5930,700
Nov 14, 202415.0315.0314.6214.8414.7244,500
Nov 13, 202415.3315.3414.9214.9314.8148,500
Nov 12, 202414.9315.3714.9315.1315.0151,700
Nov 11, 202415.1015.5814.9414.9414.8268,400
Nov 8, 2024 0.06 Dividend
Nov 8, 202415.0215.1814.4715.0014.8832,800
Nov 7, 202415.3715.3714.8814.9514.7752,300
Nov 6, 202415.5015.7515.1515.4115.23182,600
Nov 5, 202413.8714.3913.7914.3514.1836,600
Nov 4, 202413.9514.0513.4813.8713.7150,600
Nov 1, 202414.3114.3413.9814.0013.8344,300
Oct 31, 202414.4714.4914.1614.1613.9933,000
Oct 30, 202414.1214.6014.1214.4014.2326,200
Oct 29, 202414.2914.3514.1614.2014.0323,600
Oct 28, 202414.0514.5814.0514.3914.2226,700
Oct 25, 202414.2514.3113.9813.9913.8229,200
Oct 24, 202414.2214.3013.7314.2314.0665,500
Oct 23, 202414.7714.9714.6614.9714.7926,800
Oct 22, 202414.7814.9614.7214.8614.6817,500
Oct 21, 202415.2515.4914.8414.8714.6924,400
Oct 18, 202415.8215.8215.3615.3915.2128,900
Oct 17, 202415.6015.8015.5315.7915.6020,500
Oct 16, 202415.3415.6615.2215.6015.4231,700
Oct 15, 202414.9815.5714.9415.1714.9950,000
Oct 14, 202414.9615.0814.7714.9814.8035,800
Oct 11, 202414.5615.0014.5614.9914.8123,400
Oct 10, 202414.4214.5214.3614.5214.3519,100
Oct 9, 202414.5414.6814.5114.5614.3914,500
Oct 8, 202414.6714.6714.4614.5014.3317,300
Oct 7, 202414.6914.7314.5314.6014.4314,600
Oct 4, 202414.6514.7914.5414.6814.5124,100
Oct 3, 202414.5414.5814.3514.3814.2129,200
Oct 2, 202414.4314.7714.2114.5214.3517,300
Oct 1, 202415.1615.1614.6814.7214.5527,200
Sep 30, 202414.9415.3014.9115.2015.0226,300
Sep 27, 202415.1715.2214.9015.0214.8419,400
Sep 26, 202415.1515.2814.9815.0014.8237,400
Sep 25, 202415.2215.2214.9815.0514.8724,600
Sep 24, 202415.4415.4715.2115.2215.0430,900
Sep 23, 202415.6315.7315.3615.4215.2438,600
Sep 20, 202415.6615.6815.3115.5115.33203,700
Sep 19, 202415.7715.8715.3315.8015.61149,600
Sep 18, 202415.4615.8515.2315.5115.33123,000
Sep 17, 202415.5015.8015.3115.4515.2759,600
Sep 16, 202415.2015.4315.0815.4215.2437,800
Sep 13, 202414.8915.2414.8915.2215.0430,000
Sep 12, 202414.7614.8814.6614.7414.5718,200
Sep 11, 202414.7214.7414.3914.6614.4930,900
Sep 10, 202414.8414.9314.5914.8814.7023,700
Sep 9, 202414.7414.9614.6014.7314.5699,400
Sep 6, 202415.0115.2514.6614.7514.5819,600
Sep 5, 202415.0215.0214.7714.9414.7622,800
Sep 4, 202415.1715.3214.8614.8614.6830,100
Sep 3, 202415.3315.4015.0615.1714.9936,800
Aug 30, 202415.3915.4015.2415.3915.2118,200
Aug 29, 202415.3615.5015.1115.3315.1543,900
Aug 28, 202415.2415.5015.2215.3115.1345,100
Aug 27, 202415.2515.3915.2315.3315.1523,200
Aug 26, 202415.5015.6015.0615.4215.2478,200
Aug 23, 202414.9015.6614.9015.4615.2885,000
Aug 22, 202414.9115.0014.6314.8614.6825,400
Aug 21, 202414.9014.9814.6414.9114.7328,600
Aug 20, 202414.8814.8814.7114.8214.6426,900
Aug 19, 202414.7414.9614.6914.9214.7440,400
Aug 16, 202414.4914.8714.4414.7514.5830,500
Aug 15, 202414.5614.7614.3514.5614.3935,600
Aug 14, 202414.6114.6114.1314.2614.0923,700
Aug 13, 202414.4414.4814.2114.4814.3122,600
Aug 12, 202414.5714.9714.2214.3514.1848,000
Aug 9, 2024 0.06 Dividend
Aug 9, 202414.4414.4514.3014.3814.2135,800
Aug 8, 202414.4114.6514.1414.5614.3359,000
Aug 7, 202414.3514.4914.1414.2814.0542,200
Aug 6, 202413.9114.2113.7514.1613.9366,300
Aug 5, 202414.0014.2013.6713.9413.7281,500
Aug 2, 202414.3414.6614.3414.4614.2357,700
Aug 1, 202415.4515.4514.7614.9014.6687,600
Jul 31, 202415.4015.7015.2915.4415.19101,600
Jul 30, 202415.2415.4515.1615.4015.1688,500
Jul 29, 202415.4015.4015.0015.0714.8366,100
Jul 26, 202415.2715.3515.1215.3015.0668,600
Jul 25, 202415.0015.4114.9715.1814.94116,300
Jul 24, 202414.9915.3014.8814.9214.6876,300
Jul 23, 202414.5914.9614.5714.9314.69102,300
Jul 22, 202414.3814.7214.3314.6314.4085,000
Jul 19, 202414.4214.5114.3014.3614.1334,300
Jul 18, 202414.4014.6513.8714.3714.1442,600
Jul 17, 202414.3814.6514.3814.5414.3182,500
Jul 16, 202413.8014.5213.8014.5014.27236,500
Jul 15, 202413.1413.8613.1013.8013.5890,300
Jul 12, 202413.0013.1112.9513.0012.7960,300
Jul 11, 202412.7013.0012.6912.9312.72117,900
Jul 10, 202412.3912.6612.3412.5012.3045,900
Jul 9, 202412.3212.3512.2512.3512.1519,500
Jul 8, 202412.3212.5412.2612.3012.1027,300
Jul 5, 202412.6712.6712.2512.2912.0943,400
Jul 3, 202412.9212.9212.5812.6412.4415,600
Jul 2, 202412.7812.9012.7812.8712.6724,600
Jul 1, 202412.7912.8112.5312.7012.5064,400
Jun 28, 202412.3512.7812.3512.7412.54279,000
Jun 27, 202412.1612.2312.1512.2312.0428,000
Jun 26, 202412.0012.1911.9512.0911.9043,100
Jun 25, 202412.0712.1412.0012.0111.8220,600
Jun 24, 202412.1912.3612.0012.1011.9132,600
Jun 21, 202411.8611.9911.6811.9511.7674,200
Jun 20, 202411.8311.9811.7911.8511.6615,300
Jun 18, 202411.8012.0411.7611.9611.7733,000
Jun 17, 202411.6811.8711.6611.8511.6621,100
Jun 14, 202411.5911.7411.5611.6911.5021,000
Jun 13, 202411.9711.9711.7211.7411.5520,200
Jun 12, 202412.1812.4011.9212.0211.8351,500
Jun 11, 202411.6611.8611.6211.8411.6523,700
Jun 10, 202411.8111.8111.6211.7011.5125,200
Jun 7, 202411.7211.7611.7111.7111.5217,800
Jun 6, 202411.8211.8611.7211.7911.6017,000
Jun 5, 202411.8611.8611.7311.8011.6113,700
Jun 4, 202411.8811.8811.2011.7711.5818,700
Jun 3, 202412.3112.3111.9411.9611.7737,200
May 31, 202412.2312.2712.1512.1711.9825,900
May 30, 202412.1512.3212.1012.1111.9219,200
May 29, 202412.0312.2911.8711.9911.8033,800
May 28, 202412.2812.4012.1412.2012.0127,200
May 24, 202412.2612.5912.0912.2112.0219,000
May 23, 202412.6112.6112.0712.1811.9941,700
May 22, 202412.5512.7512.5012.5912.3945,500
May 21, 202412.4212.5712.3512.5212.3217,300
May 20, 202412.5312.7112.4212.4212.2224,600
May 17, 202412.5612.8512.4812.6312.4354,100
May 16, 202412.1412.4812.1312.4712.2739,600
May 15, 202412.1312.1812.0712.1311.9441,700

Related Tickers

FNWD Finward Bancorp
30.40
+0.66%
 
FNWB First Northwest Bancorp
9.50
+1.06%
 
HRGG Heritage NOLA Bancorp, Inc.
14.99
0.00%
 
FCPB First Capital Bancshares, Inc.
10.49
0.00%
 
SSBP SSB Bancorp, Inc.
8.80
0.00%
 
MCBI Mountain Commerce Bancorp, Inc.
20.43
+0.94%
 
GOVB Gouverneur Bancorp, Inc.
12.60
0.00%
 
OSBC Old Second Bancorp, Inc.
17.12
+0.65%
 
BRBS Blue Ridge Bankshares, Inc.
3.5300
+0.28%
 
AVBH Avidbank Holdings, Inc.
20.52
-0.63%