First Bank Stock Price History
NASDAQ: FRBAFinanceMajor BanksUSD
17.48-0.22 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRBA price history at a glance
The price history for First Bank (FRBA) on this page begins on October 11, 2010, when the stock closed at $3.25; it most recently closed at $17.48 on October 5, 2026. The highest price in this record is $19.33, reached on August 17, 2026; the latest close is 9.6% below that peak. Across the 15 complete calendar years in the table, FRBA finished higher in 9 and lower in 6. Its best year was 2016 (+75.5%) and its worst was 2018 (-14.2%).
Over roughly 16 years the share price changed +437.8%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, FRBA has gained 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $19.33
- Date of high
- Aug 17, 2026
- Low since 2010
- $2.75
- Date of low
- Nov 29, 2010
- 52-week high
- $19.33
- 52-week low
- $14.41
- IPO year
- 2013
- Last close
- $17.48
FRBA returns
1 week
-1.74%
1 month
-1.69%
3 months
+1.27%
6 months
+3.31%
Year to date
+6.20%
1 year
+13.14%
3 years
+55.24%
5 years
+15.92%
FRBA price return, excluding dividends.
FRBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.48 | +8.17% |
| 2025 | 16.16 | +18.22% |
| 2024 | 13.67 | -7.01% |
| 2023 | 14.70 | +6.83% |
| 2022 | 13.76 | -5.17% |
| 2021 | 14.51 | +54.69% |
| 2020 | 9.38 | -13.55% |
| 2019 | 10.85 | -8.75% |
| 2018 | 11.89 | -14.15% |
| 2017 | 13.85 | +19.40% |
| 2016 | 11.60 | +75.49% |
| 2015 | 6.61 | +10.17% |
| 2014 | 6.00 | 0.00% |
| 2013 | 6.00 | +9.09% |
| 2012 | 5.50 | +15.79% |
| 2011 | 4.75 | +72.73% |
| 2010* | 2.75 | -15.38% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
FRBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.70 | 17.70 | 17.46 | 17.48 | -1.24% | |
| 17.61 | 17.75 | 17.49 | 17.70 | +0.85% | |
| 17.39 | 17.72 | 17.25 | 17.55 | -0.57% | |
| 17.76 | 17.88 | 17.65 | 17.65 | -0.23% | |
| 17.88 | 18.05 | 17.59 | 17.69 | -0.56% | |
| 17.63 | 17.85 | 17.60 | 17.79 | +1.60% | |
| 17.17 | 17.51 | 16.97 | 17.51 | +1.57% | |
| 17.50 | 17.67 | 17.20 | 17.24 | -1.26% | |
| 17.74 | 17.80 | 17.36 | 17.46 | -1.24% | |
| 17.80 | 17.86 | 17.67 | 17.68 | -0.67% | |
| 17.61 | 17.84 | 17.57 | 17.80 | +1.19% | |
| 17.51 | 17.64 | 17.35 | 17.59 | +0.46% | |
| 17.68 | 17.73 | 17.45 | 17.51 | -1.30% | |
| 17.85 | 18.06 | 17.60 | 17.74 | +0.17% | |
| 17.79 | 17.82 | 17.68 | 17.71 | -0.39% | |
| 17.65 | 17.82 | 17.44 | 17.78 | -0.06% | |
| 17.98 | 17.98 | 17.71 | 17.79 | -0.11% | |
| 17.99 | 17.99 | 17.55 | 17.81 | -0.84% | |
| 18.01 | 18.09 | 17.33 | 17.96 | -0.17% | |
| 17.96 | 18.17 | 17.88 | 17.99 | +0.33% | |
| 18.09 | 18.20 | 17.75 | 17.93 | -0.11% | |
| 17.78 | 17.99 | 17.68 | 17.95 | +0.96% | |
| 17.82 | 18.05 | 17.72 | 17.78 | -1.06% | |
| 18.26 | 18.40 | 17.92 | 17.97 | -2.07% | |
| 18.03 | 18.35 | 18.03 | 18.35 | +1.10% | |
| 18.10 | 18.32 | 17.90 | 18.15 | +1.23% | |
| 17.77 | 18.07 | 17.66 | 17.93 | +1.30% | |
| 17.76 | 18.00 | 17.58 | 17.70 | -0.56% | |
| 17.83 | 17.83 | 17.48 | 17.80 | -0.50% | |
| 17.84 | 18.09 | 17.84 | 17.89 | +0.17% | |
| 17.63 | 17.94 | 17.09 | 17.86 | -0.33% | |
| 17.99 | 18.18 | 17.72 | 17.92 | -0.28% | |
| 18.21 | 18.31 | 17.86 | 17.97 | -0.94% | |
| 18.24 | 18.58 | 17.90 | 18.14 | -0.38% | |
| 18.22 | 18.86 | 17.98 | 18.21 | +0.17% | |
| 18.11 | 18.21 | 17.87 | 18.18 | +0.33% | |
| 18.87 | 19.15 | 18.09 | 18.12 | -3.57% | |
| 18.98 | 19.33 | 18.70 | 18.79 | -0.90% | |
| 18.90 | 19.09 | 18.85 | 18.96 | -0.32% | |
| 18.98 | 19.15 | 18.82 | 19.02 | +0.05% | |
| 19.09 | 19.18 | 18.91 | 19.01 | +0.32% | |
| 18.83 | 18.97 | 18.79 | 18.95 | +1.01% | |
| 18.61 | 18.85 | 18.40 | 18.76 | +1.19% | |
| 18.57 | 18.69 | 18.32 | 18.54 | -0.48% | |
| 18.71 | 18.73 | 18.22 | 18.63 | -0.85% | |
| 18.77 | 18.79 | 18.55 | 18.79 | +0.64% | |
| 18.59 | 18.73 | 17.83 | 18.67 | -0.11% | |
| 18.79 | 18.89 | 18.45 | 18.69 | -0.64% | |
| 18.81 | 18.91 | 18.52 | 18.81 | +1.51% | |
| 18.39 | 18.59 | 18.12 | 18.53 | +0.60% | |
| 18.73 | 18.83 | 18.36 | 18.42 | -1.76% | |
| 18.89 | 18.89 | 18.47 | 18.75 | -0.64% | |
| 18.69 | 19.09 | 18.69 | 18.87 | +1.29% | |
| 18.13 | 18.75 | 18.06 | 18.63 | +3.62% | |
| 17.63 | 18.24 | 16.75 | 17.98 | +2.80% | |
| 17.17 | 17.57 | 16.97 | 17.49 | +0.52% | |
| 17.55 | 17.55 | 17.01 | 17.40 | -1.19% | |
| 17.52 | 17.64 | 17.38 | 17.61 | -0.23% | |
| 17.84 | 18.06 | 17.45 | 17.65 | -1.18% | |
| 18.16 | 18.45 | 17.78 | 17.86 | -2.08% | |
| 17.58 | 18.35 | 17.56 | 18.24 | +3.75% | |
| 17.31 | 17.74 | 17.31 | 17.58 | +1.74% | |
| 17.55 | 17.69 | 17.16 | 17.28 | -1.37% | |
| 17.30 | 17.59 | 17.23 | 17.52 | +1.51% | |
| 17.24 | 17.44 | 17.02 | 17.26 | 0.00% | |
| 17.13 | 17.46 | 17.13 | 17.26 | +0.29% | |
| 17.45 | 17.47 | 16.92 | 17.21 | -1.54% | |
| 17.35 | 17.62 | 17.35 | 17.48 | -0.23% | |
| 17.70 | 17.72 | 17.36 | 17.52 | -0.62% | |
| 18.06 | 18.07 | 17.54 | 17.63 | -2.00% | |
| 17.72 | 18.19 | 17.54 | 17.99 | +1.47% | |
| 17.45 | 17.91 | 17.25 | 17.73 | +1.55% | |
| 17.43 | 17.53 | 17.25 | 17.46 | -0.17% | |
| 17.19 | 17.54 | 17.13 | 17.49 | +2.34% | |
| 17.15 | 17.26 | 16.80 | 17.09 | -0.35% | |
| 16.86 | 17.28 | 16.85 | 17.15 | +1.96% | |
| 16.49 | 16.91 | 16.48 | 16.82 | +2.62% | |
| 16.64 | 16.85 | 16.38 | 16.39 | -1.68% | |
| 16.60 | 16.89 | 16.30 | 16.67 | +1.28% | |
| 16.73 | 16.79 | 16.21 | 16.46 | -1.85% | |
| 16.57 | 16.80 | 16.45 | 16.77 | +2.57% | |
| 16.62 | 16.80 | 16.26 | 16.35 | -1.21% | |
| 16.42 | 16.65 | 16.27 | 16.55 | +1.22% | |
| 16.51 | 16.61 | 16.11 | 16.35 | -0.49% | |
| 16.34 | 16.67 | 16.16 | 16.43 | +1.42% | |
| 15.96 | 16.32 | 15.85 | 16.20 | +1.89% | |
| 15.91 | 16.28 | 15.87 | 15.90 | -0.50% | |
| 15.62 | 16.10 | 15.62 | 15.98 | +2.30% | |
| 15.63 | 15.82 | 15.49 | 15.62 | +1.83% | |
| 15.67 | 15.68 | 15.26 | 15.34 | -2.91% | |
| 15.44 | 15.80 | 15.44 | 15.80 | +1.67% | |
| 15.58 | 15.60 | 15.29 | 15.54 | -0.64% | |
| 15.70 | 15.98 | 15.57 | 15.64 | -0.70% | |
| 15.62 | 15.81 | 15.32 | 15.75 | +0.51% | |
| 15.79 | 15.96 | 15.43 | 15.67 | -0.19% | |
| 15.55 | 15.90 | 15.49 | 15.70 | +1.36% | |
| 15.65 | 16.37 | 15.42 | 15.49 | -0.83% | |
| 15.46 | 15.66 | 15.22 | 15.62 | +0.84% | |
| 15.23 | 15.59 | 15.19 | 15.49 | +1.97% | |
| 15.21 | 15.26 | 15.01 | 15.19 | -0.13% | |
| 14.96 | 15.49 | 14.96 | 15.21 | +2.22% | |
| 15.01 | 15.22 | 14.76 | 14.88 | -1.46% | |
| 14.82 | 15.14 | 14.80 | 15.10 | +2.10% | |
| 14.65 | 15.46 | 14.53 | 14.79 | -0.07% | |
| 14.91 | 14.97 | 14.69 | 14.80 | -1.00% | |
| 15.17 | 15.17 | 14.90 | 14.95 | -1.52% | |
| 15.26 | 15.50 | 15.15 | 15.18 | -1.56% | |
| 15.19 | 15.55 | 15.19 | 15.42 | +1.72% | |
| 15.09 | 15.41 | 15.00 | 15.16 | +1.34% | |
| 14.72 | 15.07 | 14.72 | 14.96 | +2.61% | |
| 14.78 | 15.05 | 14.56 | 14.58 | -2.28% | |
| 14.78 | 15.08 | 14.41 | 14.92 | +0.54% | |
| 14.96 | 15.20 | 14.44 | 14.84 | -1.20% | |
| 15.25 | 15.46 | 14.92 | 15.02 | -2.53% | |
| 15.82 | 15.99 | 15.23 | 15.41 | -7.95% | |
| 16.41 | 16.83 | 16.31 | 16.74 | +1.27% | |
| 16.40 | 16.77 | 16.32 | 16.53 | +0.30% | |
| 16.65 | 17.14 | 16.39 | 16.48 | -0.78% | |
| 16.56 | 16.75 | 16.42 | 16.61 | +0.54% | |
| 16.83 | 16.92 | 16.45 | 16.52 | -2.07% | |
| 16.94 | 17.11 | 16.82 | 16.87 | -0.88% | |
| 16.91 | 17.19 | 16.76 | 17.02 | +2.28% | |
| 16.74 | 16.85 | 16.45 | 16.64 | -1.07% | |
| 16.93 | 16.96 | 16.74 | 16.82 | -0.77% | |
| 16.92 | 17.13 | 16.79 | 16.95 | -0.35% | |
| 16.86 | 17.09 | 16.71 | 17.01 | +0.53% | |
| 17.01 | 17.12 | 16.73 | 16.92 | -0.88% | |
| 16.75 | 17.12 | 16.69 | 17.07 | +1.19% | |
| 16.82 | 17.07 | 16.55 | 16.87 | +2.68% | |
| 16.44 | 16.53 | 16.16 | 16.43 | +0.37% | |
| 16.12 | 16.51 | 16.12 | 16.37 | +1.17% | |
| 15.96 | 16.23 | 15.86 | 16.18 | +0.68% | |
| 15.95 | 16.34 | 15.90 | 16.07 | +0.44% | |
| 16.14 | 16.25 | 15.75 | 16.00 | +0.38% | |
| 15.89 | 16.06 | 15.76 | 15.94 | +1.08% | |
| 15.81 | 15.89 | 15.65 | 15.77 | -0.88% | |
| 15.74 | 16.00 | 15.58 | 15.91 | +0.32% | |
| 16.01 | 16.01 | 15.72 | 15.86 | 0.00% | |
| 15.72 | 16.01 | 15.53 | 15.86 | 0.00% | |
| 15.77 | 16.07 | 15.76 | 15.86 | +2.45% | |
| 15.50 | 15.64 | 15.20 | 15.48 | 0.00% | |
| 15.22 | 15.62 | 15.03 | 15.48 | +1.31% | |
| 15.06 | 15.34 | 15.02 | 15.28 | +0.86% | |
| 15.22 | 15.46 | 14.91 | 15.15 | -0.39% | |
| 15.25 | 15.35 | 15.11 | 15.21 | +0.73% | |
| 15.26 | 15.30 | 14.81 | 15.10 | -0.40% | |
| 15.04 | 15.27 | 14.87 | 15.16 | -0.20% | |
| 15.51 | 15.57 | 15.10 | 15.19 | -2.75% | |
| 15.52 | 15.95 | 15.44 | 15.62 | +0.13% | |
| 15.36 | 15.71 | 15.03 | 15.60 | +0.32% | |
| 15.67 | 16.40 | 15.40 | 15.55 | -2.51% | |
| 16.01 | 16.31 | 15.70 | 15.95 | -1.48% | |
| 16.14 | 16.54 | 15.90 | 16.19 | +1.00% | |
| 15.87 | 16.14 | 15.52 | 16.03 | +0.12% | |
| 15.76 | 16.30 | 15.52 | 16.01 | +0.57% | |
| 15.93 | 16.31 | 15.81 | 15.92 | -2.81% | |
| 16.58 | 17.04 | 16.20 | 16.38 | -0.79% | |
| 16.30 | 16.75 | 16.12 | 16.51 | +1.29% | |
| 16.37 | 16.47 | 16.19 | 16.30 | -0.49% | |
| 16.87 | 16.87 | 16.18 | 16.38 | -2.96% | |
| 16.85 | 17.23 | 16.79 | 16.88 | 0.00% | |
| 16.86 | 17.01 | 16.65 | 16.88 | -0.30% | |
| 17.33 | 17.58 | 16.87 | 16.93 | -2.70% | |
| 17.39 | 17.51 | 17.07 | 17.40 | +0.58% | |
| 17.19 | 17.50 | 17.19 | 17.30 | +0.12% | |
| 17.41 | 17.41 | 17.02 | 17.28 | +0.29% | |
| 17.32 | 17.52 | 17.16 | 17.23 | -0.35% | |
| 17.19 | 17.42 | 17.06 | 17.29 | +0.82% | |
| 17.13 | 17.30 | 16.96 | 17.15 | +0.23% | |
| 17.04 | 17.25 | 16.68 | 17.11 | +0.18% | |
| 17.02 | 17.12 | 16.80 | 17.08 | +0.41% | |
| 17.00 | 17.32 | 16.98 | 17.01 | +0.41% | |
| 16.70 | 17.08 | 16.70 | 16.94 | +1.07% | |
| 16.73 | 17.04 | 16.15 | 16.76 | +0.48% | |
| 16.38 | 16.80 | 16.17 | 16.68 | +1.09% | |
| 16.29 | 16.60 | 16.13 | 16.50 | +1.04% | |
| 16.55 | 16.60 | 16.22 | 16.33 | -1.92% | |
| 16.57 | 16.98 | 16.12 | 16.65 | -0.72% | |
| 16.85 | 17.09 | 16.76 | 16.77 | -0.77% | |
| 17.39 | 17.57 | 16.78 | 16.90 | -3.32% | |
| 17.29 | 17.61 | 16.93 | 17.48 | +0.92% | |
| 16.87 | 17.47 | 16.87 | 17.32 | +3.96% | |
| 16.59 | 16.78 | 16.34 | 16.66 | -1.36% | |
| 16.96 | 17.34 | 16.84 | 16.89 | -0.94% | |
| 16.86 | 17.16 | 16.44 | 17.05 | +1.91% | |
| 16.65 | 16.73 | 16.49 | 16.73 | +1.27% | |
| 16.50 | 16.62 | 16.36 | 16.52 | +0.30% | |
| 16.42 | 16.59 | 16.36 | 16.47 | -0.72% | |
| 16.71 | 16.97 | 16.46 | 16.59 | -0.96% | |
| 16.20 | 16.95 | 16.20 | 16.75 | +2.57% | |
| 16.33 | 16.43 | 16.11 | 16.33 | -0.91% | |
| 16.55 | 16.55 | 16.28 | 16.48 | -1.08% | |
| 16.08 | 16.84 | 16.08 | 16.66 | +3.09% | |
| 16.48 | 16.59 | 16.05 | 16.16 | -1.82% | |
| 16.56 | 16.56 | 16.35 | 16.46 | -0.30% | |
| 16.37 | 16.59 | 16.35 | 16.51 | -0.12% | |
| 16.84 | 16.84 | 16.48 | 16.53 | -1.61% | |
| 16.87 | 17.18 | 16.68 | 16.80 | -1.06% | |
| 16.98 | 17.16 | 16.88 | 16.98 | -0.18% | |
| 17.02 | 17.35 | 16.92 | 17.01 | -0.70% | |
| 17.75 | 17.94 | 16.55 | 17.13 | -3.66% | |
| 17.97 | 18.00 | 17.60 | 17.78 | -1.55% | |
| 17.94 | 18.11 | 17.66 | 18.06 | +1.40% | |
| 17.61 | 17.91 | 17.57 | 17.81 | +0.85% | |
| 17.60 | 17.83 | 17.56 | 17.66 | +0.11% | |
| 17.37 | 17.67 | 17.03 | 17.64 | +2.26% | |
| 17.04 | 17.42 | 16.96 | 17.25 | +1.53% | |
| 16.22 | 17.00 | 16.01 | 16.99 | +4.88% | |
| 15.93 | 16.25 | 15.93 | 16.20 | +1.25% | |
| 16.21 | 16.34 | 15.94 | 16.00 | -0.87% | |
| 15.70 | 16.18 | 15.65 | 16.14 | +2.80% | |
| 15.75 | 15.75 | 15.60 | 15.70 | -0.32% | |
| 15.80 | 15.87 | 15.67 | 15.75 | -0.57% | |
| 15.80 | 15.94 | 15.80 | 15.84 | +0.38% | |
| 15.88 | 15.95 | 15.78 | 15.78 | +0.19% | |
| 15.59 | 15.85 | 15.59 | 15.75 | +0.19% | |
| 16.02 | 16.02 | 15.61 | 15.72 | -1.19% | |
| 15.93 | 16.00 | 15.76 | 15.91 | -0.75% | |
| 15.66 | 16.03 | 15.51 | 16.03 | +3.29% | |
| 15.50 | 15.68 | 15.36 | 15.52 | -0.89% | |
| 15.10 | 15.83 | 15.10 | 15.66 | +3.78% | |
| 15.27 | 15.50 | 15.02 | 15.09 | +0.20% | |
| 14.95 | 15.11 | 14.90 | 15.06 | +0.40% | |
| 15.18 | 15.60 | 14.94 | 15.00 | -0.86% | |
| 15.66 | 15.72 | 15.05 | 15.13 | -3.81% | |
| 15.73 | 15.80 | 15.42 | 15.73 | -0.06% | |
| 15.62 | 15.82 | 15.62 | 15.74 | 0.00% | |
| 15.81 | 16.00 | 15.46 | 15.74 | -0.06% | |
| 15.81 | 15.81 | 15.67 | 15.75 | +0.13% | |
| 15.75 | 15.92 | 15.38 | 15.73 | -0.19% | |
| 15.77 | 15.90 | 15.63 | 15.76 | -0.19% | |
| 15.90 | 15.99 | 15.69 | 15.79 | -0.69% | |
| 15.65 | 15.95 | 15.65 | 15.90 | +1.66% | |
| 15.55 | 15.73 | 15.47 | 15.64 | -0.32% | |
| 15.70 | 15.88 | 15.32 | 15.69 | +0.45% | |
| 15.49 | 15.65 | 15.43 | 15.62 | 0.00% | |
| 15.65 | 16.00 | 15.56 | 15.62 | -0.64% | |
| 15.87 | 16.12 | 15.60 | 15.72 | -0.69% | |
| 15.77 | 15.84 | 15.64 | 15.83 | +0.38% | |
| 15.81 | 15.99 | 15.68 | 15.77 | +0.25% | |
| 15.77 | 15.84 | 15.69 | 15.73 | +0.45% | |
| 15.67 | 15.73 | 15.40 | 15.66 | +0.19% | |
| 15.62 | 16.15 | 15.52 | 15.63 | +0.64% | |
| 15.49 | 15.55 | 15.40 | 15.53 | +0.45% | |
| 15.06 | 15.46 | 15.06 | 15.46 | +2.72% | |
| 15.14 | 15.23 | 15.00 | 15.05 | +0.07% | |
| 15.65 | 15.65 | 14.89 | 15.04 | -4.20% | |
| 15.87 | 16.02 | 15.51 | 15.70 | -0.51% | |
| 15.18 | 15.83 | 15.18 | 15.78 | +2.73% | |
| 15.37 | 15.37 | 15.17 | 15.36 | +1.25% | |
| 15.44 | 15.59 | 15.10 | 15.17 | -1.81% | |
| 15.54 | 15.58 | 15.29 | 15.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRBA chart for longer ranges.