First Bank - Common Stock (NQ:FRBA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	15.36	16.18	15.36	15.92	70,074	+0.45(+2.91%)
Jun 30, 2025	15.41	15.60	15.41	15.47	47,021	+0.06(+0.39%)
Jun 27, 2025	15.49	15.61	15.38	15.41	155,888	-0.08(-0.52%)
Jun 26, 2025	15.30	15.49	15.27	15.49	49,596	+0.39(+2.58%)
Jun 25, 2025	15.20	15.23	15.06	15.10	25,896	-0.14(-0.92%)
Jun 24, 2025	15.09	15.43	15.09	15.24	46,617	+0.14(+0.93%)
Jun 23, 2025	14.54	15.12	14.47	15.10	77,425	+0.51(+3.50%)
Jun 20, 2025	14.69	14.84	14.52	14.59	65,414	-0.04(-0.27%)
Jun 18, 2025	14.45	14.71	14.34	14.63	31,356	+0.15(+1.04%)
Jun 17, 2025	14.46	14.53	14.40	14.48	33,347	-0.06(-0.41%)
Jun 16, 2025	14.67	14.73	14.46	14.54	46,032	-0.06(-0.41%)
Jun 13, 2025	14.80	14.89	14.58	14.60	42,446	-0.37(-2.47%)
Jun 12, 2025	15.08	15.08	14.77	14.97	32,315	-0.10(-0.66%)
Jun 11, 2025	15.20	15.20	14.97	15.07	80,912	-0.08(-0.53%)
Jun 10, 2025	14.97	15.29	14.96	15.15	49,758	+0.21(+1.41%)
Jun 09, 2025	14.91	15.03	14.84	14.94	40,943	+0.10(+0.67%)
Jun 06, 2025	14.74	14.88	14.68	14.84	29,638	+0.33(+2.27%)
Jun 05, 2025	14.48	14.59	14.34	14.51	29,576	+0.02(+0.14%)
Jun 04, 2025	14.68	14.80	14.38	14.49	41,904	-0.13(-0.89%)
Jun 03, 2025	14.32	14.62	14.26	14.62	27,235	+0.27(+1.88%)
Jun 02, 2025	14.47	14.47	14.26	14.35	35,334	-0.18(-1.24%)
May 30, 2025	14.63	14.64	14.50	14.53	36,965	-0.11(-0.75%)
May 29, 2025	14.52	14.64	14.46	14.64	34,197	+0.15(+1.04%)
May 28, 2025	14.61	14.64	14.40	14.49	46,433	-0.12(-0.82%)
May 27, 2025	14.48	14.62	14.37	14.61	63,438	+0.21(+1.46%)
May 23, 2025	14.21	14.54	14.21	14.40	38,426	-0.10(-0.69%)
May 22, 2025	14.71	14.81	14.46	14.50	35,293	-0.31(-2.09%)
May 21, 2025	15.05	15.07	14.76	14.81	33,534	-0.41(-2.69%)
May 20, 2025	15.24	15.33	15.18	15.22	18,332	-0.02(-0.13%)
May 19, 2025	15.00	15.28	14.96	15.24	22,519	+0.11(+0.73%)
May 16, 2025	15.26	15.28	14.98	15.13	35,167	-0.14(-0.92%)
May 15, 2025	15.29	15.39	15.04	15.27	34,378	+0.00(+0.03%)
May 14, 2025	15.16	15.34	14.52	15.27	51,998	+0.03(+0.16%)
May 13, 2025	15.26	15.30	15.00	15.24	73,850	+0.13(+0.86%)
May 12, 2025	14.98	15.30	14.84	15.11	68,910	+0.49(+3.35%)
May 09, 2025	14.76	14.76	14.54	14.62	31,918	-0.19(-1.28%)
May 08, 2025	14.49	14.88	14.48	14.81	30,714	+0.36(+2.48%)
May 07, 2025	14.68	14.69	14.38	14.45	46,848	-0.10(-0.68%)
May 06, 2025	14.48	14.65	14.45	14.55	35,282	+0.02(+0.14%)
May 05, 2025	14.54	14.68	14.31	14.53	33,752	-0.07(-0.48%)
May 02, 2025	14.44	14.60	14.40	14.60	50,990	+0.30(+2.09%)