First Bank (FRBA) Charts

$15.52

south_east
-$0.04 (-0.26%)
Day's range
$15.3
Day's range
$15.6

5 DAY PERFORMANCE

-1.08%

1 MONTH PERFORMANCE

+18.75%

3 MONTH PERFORMANCE

+3.88%

6 MONTH PERFORMANCE

+7.93%

YEAR-TO-DATE PERFORMANCE

+10.31%

1 YEAR PERFORMANCE

+13.37%

First Bank Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $15.60 $15.52 (-0.51%) $15.61 $15.30 35,791 $390.70 M
02/07/2025 $15.61 $15.56 (-0.32%) $15.65 $15.20 31,318 $391.71 M
02/06/2025 $15.41 $15.69 (1.82%) $15.74 $15.36 37,807 $394.98 M
02/05/2025 $15.32 $15.38 (0.39%) $15.38 $15.26 32,200 $387.18 M
02/04/2025 $14.92 $15.34 (2.82%) $15.40 $14.90 49,445 $386.17 M
02/03/2025 $15.05 $14.99 (-0.4%) $15.29 $14.84 102,105 $377.36 M
01/31/2025 $15.26 $15.21 (-0.33%) $15.49 $15.16 35,736 $382.90 M
01/30/2025 $15.35 $15.35 (0%) $15.60 $15.19 39,400 $386.43 M
01/29/2025 $15.24 $15.28 (0.26%) $15.35 $14.98 99,800 $384.66 M
01/28/2025 $15.00 $15.28 (1.87%) $15.37 $15.00 63,100 $384.66 M
01/27/2025 $14.35 $15.07 (5.02%) $15.19 $14.07 73,022 $379.38 M
01/24/2025 $14.04 $14.44 (2.85%) $15.35 $14.04 54,300 $363.52 M
01/23/2025 $13.72 $13.94 (1.6%) $13.94 $13.60 43,119 $350.93 M
01/22/2025 $13.83 $13.75 (-0.58%) $13.94 $13.50 44,015 $346.15 M
01/21/2025 $13.85 $13.91 (0.43%) $14.01 $13.82 46,300 $350.17 M
01/17/2025 $13.80 $13.82 (0.14%) $13.95 $13.66 38,039 $347.91 M
01/16/2025 $13.63 $13.69 (0.44%) $13.81 $13.61 27,700 $344.64 M
01/15/2025 $13.81 $13.81 (0%) $13.83 $13.61 32,549 $347.66 M
01/14/2025 $13.33 $13.46 (0.98%) $13.50 $13.29 52,200 $338.85 M
01/13/2025 $13.02 $13.24 (1.69%) $13.24 $12.97 40,700 $333.31 M
01/10/2025 $13.28 $13.07 (-1.58%) $13.38 $12.78 74,812 $329.03 M
01/08/2025 $13.32 $13.43 (0.83%) $13.68 $13.25 38,202 $342.55 M
01/07/2025 $13.61 $13.47 (-1.03%) $13.61 $13.34 51,221 $343.57 M
01/06/2025 $13.70 $13.58 (-0.88%) $13.81 $13.57 29,717 $346.38 M
01/03/2025 $13.68 $13.67 (-0.07%) $13.70 $13.53 57,147 $348.67 M
01/02/2025 $14.07 $13.69 (-2.7%) $14.16 $13.64 77,600 $349.18 M
12/31/2024 $14.11 $14.07 (-0.28%) $14.26 $14.06 32,400 $358.87 M
12/30/2024 $13.98 $14.05 (0.5%) $14.17 $13.95 36,600 $358.36 M
12/27/2024 $14.01 $14.01 (0%) $14.15 $13.85 55,441 $357.34 M
12/26/2024 $13.90 $14.12 (1.58%) $14.14 $13.90 27,005 $360.15 M
12/24/2024 $13.95 $13.99 (0.29%) $13.99 $13.91 9,400 $356.83 M
12/23/2024 $14.08 $14.02 (-0.43%) $14.28 $13.93 37,706 $357.60 M
12/20/2024 $13.86 $14.00 (1.01%) $14.44 $13.86 184,300 $357.09 M
12/19/2024 $14.18 $14.01 (-1.2%) $14.26 $13.73 225,000 $357.34 M
12/18/2024 $14.60 $13.97 (-4.32%) $14.64 $13.87 111,018 $356.32 M
12/17/2024 $14.62 $14.50 (-0.82%) $14.75 $14.46 45,700 $369.84 M
12/16/2024 $14.54 $14.69 (1.03%) $14.74 $14.52 25,800 $374.69 M
12/13/2024 $14.83 $14.62 (-1.42%) $14.89 $14.56 27,146 $368.05 M
12/12/2024 $15.04 $14.82 (-1.46%) $15.08 $14.79 25,300 $373.08 M
12/11/2024 $15.07 $15.09 (0.13%) $15.23 $14.94 56,400 $379.88 M
12/10/2024 $14.76 $14.89 (0.88%) $15.08 $14.57 37,546 $374.85 M
12/09/2024 $14.87 $14.69 (-1.21%) $14.88 $14.68 26,600 $369.81 M
12/06/2024 $15.18 $14.86 (-2.11%) $15.18 $14.78 26,609 $374.09 M
12/05/2024 $15.11 $15.02 (-0.6%) $15.23 $15.00 43,731 $378.12 M
12/04/2024 $14.94 $15.11 (1.14%) $15.14 $14.94 27,800 $380.38 M
12/03/2024 $15.03 $15.00 (-0.2%) $15.20 $14.80 41,803 $377.61 M
12/02/2024 $14.86 $14.99 (0.87%) $15.11 $14.70 51,600 $377.36 M
11/29/2024 $14.72 $14.79 (0.48%) $14.86 $14.61 16,825 $372.33 M
11/27/2024 $14.83 $14.72 (-0.74%) $14.91 $14.68 16,215 $370.57 M
11/26/2024 $14.83 $14.82 (-0.07%) $14.96 $14.74 25,400 $373.08 M
11/25/2024 $14.87 $14.91 (0.27%) $15.23 $14.87 32,900 $375.35 M
11/22/2024 $14.54 $14.80 (1.79%) $14.87 $14.53 31,200 $372.58 M
11/21/2024 $14.56 $14.49 (-0.48%) $14.76 $14.40 34,733 $364.78 M
11/20/2024 $14.48 $14.45 (-0.21%) $14.52 $14.35 33,100 $363.77 M
11/19/2024 $14.41 $14.53 (0.83%) $14.53 $14.35 24,000 $365.78 M
11/18/2024 $14.61 $14.46 (-1.03%) $14.71 $14.46 32,120 $364.02 M
11/15/2024 $14.93 $14.71 (-1.47%) $14.95 $14.62 30,700 $370.29 M
11/14/2024 $15.03 $14.84 (-1.26%) $15.03 $14.62 44,503 $373.57 M
11/13/2024 $15.33 $14.93 (-2.61%) $15.34 $14.92 48,506 $375.83 M
11/12/2024 $14.93 $15.13 (1.34%) $15.37 $14.93 51,700 $380.87 M
11/11/2024 $15.10 $14.94 (-1.06%) $15.58 $14.94 68,400 $376.08 M