First Bank - Common Stock (FRBA)

Historical Prices For First Bank - Common Stock (FRBA)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	14.63	14.64	14.50	14.53	36,965	14.53
5/29/2025	14.52	14.64	14.46	14.64	34,197	14.64
5/28/2025	14.61	14.64	14.40	14.49	46,433	14.49
5/27/2025	14.48	14.62	14.37	14.61	63,438	14.61
5/23/2025	14.21	14.54	14.21	14.40	38,426	14.40
5/22/2025	14.71	14.81	14.46	14.50	35,293	14.50
5/21/2025	15.05	15.07	14.76	14.81	33,534	14.81
5/20/2025	15.24	15.33	15.18	15.22	18,332	15.22
5/19/2025	15.00	15.28	14.96	15.24	22,519	15.24
5/16/2025	15.26	15.28	14.98	15.13	35,167	15.13
5/15/2025	15.29	15.39	15.04	15.27	34,378	15.27
5/14/2025	15.16	15.34	14.52	15.27	51,998	15.27
5/13/2025	15.26	15.30	15.00	15.24	73,850	15.24
5/12/2025	14.98	15.30	14.84	15.11	68,910	15.11
5/09/2025	14.76	14.76	14.54	14.62	31,918	14.62
5/08/2025	14.55	14.95	14.54	14.87	30,591	14.81
5/07/2025	14.74	14.75	14.44	14.51	46,659	14.45
5/06/2025	14.54	14.71	14.51	14.61	35,140	14.55
5/05/2025	14.60	14.74	14.37	14.59	33,616	14.53
5/02/2025	14.50	14.66	14.46	14.66	50,785	14.60
5/01/2025	14.29	14.42	14.20	14.36	37,237	14.30
4/30/2025	14.30	14.52	14.12	14.38	46,774	14.32
4/29/2025	14.20	14.52	14.18	14.40	35,523	14.34
4/28/2025	13.82	14.20	13.82	14.20	43,043	14.14
4/25/2025	13.78	13.89	13.67	13.89	80,906	13.83
4/24/2025	13.75	14.00	13.73	13.91	36,418	13.85
4/23/2025	14.24	14.50	13.48	13.70	76,779	13.64
4/22/2025	13.65	14.18	13.64	14.13	37,166	14.07
4/21/2025	13.41	13.61	13.33	13.55	43,154	13.50
4/17/2025	13.39	13.65	13.39	13.56	34,629	13.51
4/16/2025	13.40	13.46	13.28	13.40	41,397	13.35
4/15/2025	13.06	13.54	13.06	13.41	37,771	13.36
4/14/2025	12.87	13.17	12.80	13.11	58,877	13.06
4/11/2025	12.83	13.01	12.74	12.86	36,096	12.81
4/10/2025	13.62	13.62	12.82	12.99	65,754	12.94
4/09/2025	13.32	14.38	13.05	13.90	95,093	13.84
4/08/2025	13.93	14.13	13.23	13.42	66,740	13.37
4/07/2025	13.25	13.95	13.01	13.52	59,090	13.47
4/04/2025	13.16	13.63	13.13	13.58	78,048	13.53
4/03/2025	14.28	14.36	13.79	13.89	84,339	13.83
4/02/2025	14.56	14.87	14.56	14.86	35,371	14.80
4/01/2025	14.70	14.78	14.60	14.75	30,270	14.69
3/31/2025	14.60	14.86	14.58	14.81	73,464	14.75
3/28/2025	14.86	14.86	14.48	14.67	42,639	14.61
3/27/2025	14.60	14.84	14.60	14.83	62,390	14.77
3/26/2025	14.94	14.99	14.61	14.69	44,799	14.63
3/25/2025	14.93	15.04	14.84	14.84	51,015	14.78
3/24/2025	14.81	14.94	14.73	14.93	36,403	14.87
3/21/2025	14.70	14.91	14.46	14.58	169,976	14.52
3/20/2025	14.78	15.04	14.77	14.88	18,419	14.82
3/19/2025	14.97	15.07	14.86	14.98	74,629	14.92
3/18/2025	14.75	14.93	14.69	14.92	41,337	14.86
3/17/2025	14.83	14.94	14.78	14.83	36,564	14.77
3/14/2025	14.66	14.85	14.66	14.83	36,917	14.77
3/13/2025	14.64	14.74	14.50	14.54	25,022	14.48
3/12/2025	14.50	14.71	14.30	14.67	48,469	14.61
3/11/2025	14.63	14.63	14.33	14.43	54,822	14.37
3/10/2025	14.79	14.94	14.59	14.59	77,573	14.53
3/07/2025	14.95	15.03	14.63	14.97	35,047	14.91
3/06/2025	14.82	15.00	14.55	14.94	47,944	14.88
3/05/2025	15.11	15.11	14.70	14.88	42,253	14.82
3/04/2025	14.91	15.27	14.80	14.99	98,337	14.93
3/03/2025	15.28	15.42	15.16	15.27	88,266	15.21