First Bank - Common Stock (FRBA)

Historical Prices For First Bank - Common Stock (FRBA)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	13.39	13.65	13.39	13.56	34,629	13.56
4/16/2025	13.40	13.46	13.28	13.40	41,397	13.40
4/15/2025	13.06	13.54	13.06	13.41	37,771	13.41
4/14/2025	12.87	13.17	12.80	13.11	58,877	13.11
4/11/2025	12.83	13.01	12.74	12.86	36,096	12.86
4/10/2025	13.62	13.62	12.82	12.99	65,754	12.99
4/09/2025	13.32	14.38	13.05	13.90	95,086	13.90
4/08/2025	13.93	14.13	13.23	13.42	66,740	13.42
4/07/2025	13.25	13.95	13.01	13.52	59,090	13.52
4/04/2025	13.16	13.57	13.13	13.43	50,812	13.43
4/03/2025	14.28	14.36	13.79	13.89	84,339	13.89
4/02/2025	14.56	14.87	14.56	14.86	35,371	14.86
4/01/2025	14.70	14.78	14.60	14.75	30,270	14.75
3/31/2025	14.60	14.86	14.58	14.81	73,464	14.81
3/28/2025	14.86	14.86	14.48	14.67	42,639	14.67
3/27/2025	14.60	14.84	14.60	14.83	62,390	14.83
3/26/2025	14.94	14.99	14.61	14.69	44,799	14.69
3/25/2025	14.93	15.04	14.84	14.84	51,015	14.84
3/24/2025	14.81	14.94	14.73	14.93	36,403	14.93
3/21/2025	14.70	14.91	14.46	14.58	169,976	14.58
3/20/2025	14.78	15.04	14.77	14.88	18,419	14.88
3/19/2025	14.97	15.07	14.86	14.98	74,629	14.98
3/18/2025	14.75	14.93	14.69	14.92	41,337	14.92
3/17/2025	14.83	14.94	14.78	14.83	36,564	14.83
3/14/2025	14.66	14.85	14.66	14.83	36,917	14.83
3/13/2025	14.64	14.74	14.50	14.54	25,022	14.54
3/12/2025	14.50	14.71	14.30	14.67	48,469	14.67
3/11/2025	14.63	14.63	14.33	14.43	54,822	14.43
3/10/2025	14.79	14.94	14.59	14.59	77,573	14.59
3/07/2025	14.95	15.03	14.63	14.97	35,047	14.97
3/06/2025	14.82	15.00	14.55	14.94	47,944	14.94
3/05/2025	15.11	15.11	14.70	14.88	42,253	14.88
3/04/2025	14.91	15.27	14.80	14.99	98,337	14.99
3/03/2025	15.28	15.42	15.16	15.27	88,266	15.27
2/28/2025	15.11	15.32	15.05	15.28	34,875	15.28
2/27/2025	15.01	15.10	14.97	15.04	35,058	15.04
2/26/2025	14.94	15.10	14.57	15.04	53,238	15.04
2/25/2025	14.94	15.12	14.94	14.97	46,083	14.97
2/24/2025	15.10	15.13	14.82	14.83	43,848	14.83
2/21/2025	15.13	15.34	14.85	14.85	92,187	14.85
2/20/2025	15.12	15.20	14.85	15.10	38,003	15.10
2/19/2025	15.20	15.48	14.98	15.16	33,217	15.16
2/18/2025	15.17	15.36	14.63	15.31	48,557	15.31
2/14/2025	15.02	15.50	14.78	15.20	25,880	15.20
2/13/2025	15.25	15.31	14.88	15.22	39,951	15.22
2/12/2025	15.49	15.49	14.40	15.20	42,928	15.20
2/11/2025	15.37	15.71	15.33	15.69	78,723	15.69
2/10/2025	15.60	15.61	15.30	15.52	35,791	15.52
2/07/2025	15.61	15.65	15.20	15.56	31,318	15.56
2/06/2025	15.41	15.74	15.36	15.69	37,807	15.63
2/05/2025	15.32	15.38	15.26	15.38	32,197	15.32
2/04/2025	14.92	15.40	14.90	15.34	49,445	15.28
2/03/2025	15.05	15.29	14.84	14.99	102,105	14.93
1/31/2025	15.26	15.49	15.16	15.21	35,736	15.15
1/30/2025	15.35	15.60	15.19	15.35	39,361	15.29
1/29/2025	15.24	15.35	14.98	15.28	99,782	15.22
1/28/2025	15.00	15.37	15.00	15.28	63,072	15.22
1/27/2025	14.35	15.19	14.06	15.07	73,022	15.01
1/24/2025	14.04	15.35	14.04	14.44	54,291	14.38
1/23/2025	13.72	13.94	13.60	13.94	43,086	13.89
1/22/2025	13.83	13.94	13.50	13.75	44,015	13.70
1/21/2025	13.85	14.01	13.82	13.91	46,248	13.86