Free Trial

First Bank (FRBA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FRBA Stock Alerts
$12.17
+0.06 (+0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestTrends

First Bank Stock Price Performance

5 Day
Performance
-0.25%
1 Month
Performance
+0.58%
3 Month
Performance
-6.02%
6 Month
Performance
-4.70%
Year-To-Date
Performance
-17.21%
1 Year
Performance
+13.74%
Receive FRBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FRBA Stock Chart for Sunday, June, 2, 2024

FRBA Chart by TradingView

First Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.11$12.17
+0.50%		$12.26$12.1525,918 shs$238.17 million
05/30/2024$11.99$12.11
+1.00%		$12.32$12.1019,235 shs$236.99 million
05/29/2024$12.20$11.99
-1.72%		$12.29$11.8733,814 shs$234.64 million
05/28/2024$12.21$12.20
-0.08%		$12.40$12.1427,154 shs$238.74 million
05/27/2024$12.21$12.21$12.59$12.0918,900 shs$238.95 million
05/24/2024$12.18$12.21
+0.25%		$12.59$12.0918,998 shs$238.95 million
05/23/2024$12.59$12.18
-3.26%		$12.61$12.0741,740 shs$238.36 million
05/22/2024$12.52$12.59
+0.56%		$12.75$12.5037,190 shs$246.39 million
05/21/2024$12.42$12.52
+0.81%		$12.55$12.3517,316 shs$245.02 million
05/20/2024$12.63$12.42
-1.66%		$12.71$12.4224,573 shs$243.06 million
05/17/2024$12.47$12.63
+1.28%		$12.85$12.4854,072 shs$247.17 million
05/16/2024$12.13$12.47
+2.80%		$12.47$12.1139,642 shs$244.04 million
05/15/2024$12.12$12.13
+0.08%		$12.18$12.0741,720 shs$237.38 million
05/14/2024$12.01$12.12
+0.92%		$12.18$12.0531,874 shs$237.18 million
05/13/2024$12.29$12.01
-2.28%		$12.47$11.9645,440 shs$235.04 million
05/10/2024$12.50$12.29
-1.68%		$12.50$12.2019,874 shs$240.50 million
05/09/2024$12.40$12.50
+0.81%		$12.50$12.3127,269 shs$244.61 million
05/08/2024$12.29$12.40
+0.90%		$12.43$12.2919,128 shs$242.67 million
05/07/2024$12.18$12.29
+0.90%		$12.47$12.2131,598 shs$240.52 million
05/06/2024$12.17$12.18
+0.08%		$12.33$12.11105,233 shs$238.36 million
05/03/2024$12.10$12.17
+0.58%		$12.31$12.1234,497 shs$238.17 million
05/02/2024$11.89$12.10
+1.77%		$12.25$11.8351,302 shs$236.80 million
05/01/2024$11.68$11.89
+1.80%		$12.07$11.7435,700 shs$232.69 million
04/30/2024$11.81$11.68
-1.10%		$11.88$11.6242,662 shs$228.58 million
04/29/2024$12.14$11.81
-2.72%		$12.22$11.8022,340 shs$231.12 million
04/26/2024$11.95$12.14
+1.59%		$12.22$11.8385,395 shs$237.58 million
04/25/2024$11.97$11.95
-0.17%		$11.96$11.6967,964 shs$233.86 million
04/24/2024$12.32$11.97
-2.84%		$12.15$11.7062,453 shs$234.25 million
04/23/2024$12.49$12.32
-1.36%		$12.93$12.2339,641 shs$241.10 million
04/22/2024$12.72$12.49
-1.81%		$12.91$12.3353,407 shs$244.43 million
04/19/2024$12.12$12.72
+4.95%		$12.74$12.0656,939 shs$248.93 million
04/18/2024$12.06$12.12
+0.50%		$12.16$12.0251,106 shs$237.19 million
04/17/2024$12.16$12.06
-0.82%		$12.29$12.0427,832 shs$236.01 million
04/16/2024$12.23$12.16
-0.57%		$12.35$12.0317,670 shs$237.97 million
04/15/2024$12.40$12.23
-1.37%		$12.40$12.0357,412 shs$239.33 million
04/12/2024$12.50$12.40
-0.80%		$12.59$12.3224,640 shs$242.67 million
04/11/2024$12.46$12.50
+0.32%		$12.55$12.3232,955 shs$244.61 million
04/10/2024$13.04$12.46
-4.45%		$12.99$12.4167,668 shs$243.83 million
04/09/2024$13.03$13.04
+0.08%		$13.10$12.9136,780 shs$255.19 million
04/08/2024$12.99$13.03
+0.31%		$13.17$13.0018,902 shs$255.00 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$13.08$12.99
-0.69%		$13.16$12.8913,746 shs$254.21 million
04/04/2024$13.05$13.08
+0.23%		$13.29$13.0241,195 shs$255.98 million
04/03/2024$13.09$13.05
-0.31%		$13.16$12.9820,753 shs$255.39 million
04/02/2024$13.16$13.09
-0.53%		$13.28$12.8045,015 shs$256.17 million
04/01/2024$13.74$13.16
-4.22%		$13.63$13.0256,622 shs$257.54 million
03/29/2024$13.74$13.74$13.83$13.5538,035 shs$268.89 million
03/28/2024$13.49$13.74
+1.85%		$13.83$13.5534,287 shs$268.89 million
03/27/2024$13.06$13.49
+3.29%		$13.55$13.1822,084 shs$264.00 million
03/26/2024$13.21$13.06
-1.14%		$13.36$12.9630,212 shs$255.58 million
03/25/2024$13.27$13.21
-0.45%		$13.49$13.2118,505 shs$259.68 million
03/22/2024$13.08$13.27
+1.45%		$13.33$13.0739,022 shs$259.69 million
03/21/2024$13.36$13.08
-2.10%		$13.70$12.99158,761 shs$255.98 million
03/20/2024$12.78$13.36
+4.54%		$13.58$12.6934,219 shs$261.46 million
03/19/2024$12.57$12.78
+1.67%		$12.92$12.6330,091 shs$250.11 million
03/18/2024$12.81$12.57
-1.87%		$12.86$12.5139,863 shs$246.00 million
03/15/2024$12.54$12.81
+2.15%		$12.87$12.44132,182 shs$250.69 million
03/14/2024$12.88$12.54
-2.64%		$12.83$12.4860,536 shs$245.41 million
03/13/2024$13.09$12.88
-1.60%		$13.26$12.7437,271 shs$252.06 million
03/12/2024$13.36$13.09
-1.98%		$13.33$13.0615,780 shs$256.17 million
03/11/2024$13.24$13.36
+0.87%		$13.46$13.1422,909 shs$261.34 million
03/08/2024$13.36$13.24
-0.90%		$13.55$13.2424,630 shs$259.11 million
03/07/2024$13.06$13.36
+2.30%		$13.38$13.1931,247 shs$261.46 million
03/06/2024$13.10$13.06
-0.31%		$13.27$12.7922,469 shs$255.58 million
03/05/2024$12.71$13.10
+3.07%		$13.22$12.7215,977 shs$256.37 million
03/04/2024$12.95$12.71
-1.85%		$13.17$12.6629,004 shs$248.74 million
03/01/2024$13.41$12.95
-3.43%		$13.33$12.8743,264 shs$253.43 million

Related Companies:
This page (NASDAQ:FRBA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders