First Bank - Common Stock (FRBA)

Historical Prices For First Bank - Common Stock (FRBA)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	16.71	16.84	16.51	16.75	58,531	16.75
8/29/2025	16.80	16.91	16.73	16.82	30,784	16.82
8/28/2025	16.79	16.80	16.52	16.76	43,580	16.76
8/27/2025	16.64	16.89	16.63	16.72	45,172	16.72
8/26/2025	16.53	16.76	16.32	16.66	33,194	16.66
8/25/2025	16.60	16.71	16.50	16.57	53,659	16.57
8/22/2025	16.06	16.78	16.06	16.61	116,576	16.61
8/21/2025	15.94	16.09	15.87	15.92	37,725	15.92
8/20/2025	15.93	15.99	15.85	15.95	31,291	15.95
8/19/2025	15.97	16.09	15.84	15.85	25,719	15.85
8/18/2025	15.75	16.00	15.50	15.88	41,620	15.88
8/15/2025	16.06	16.06	15.69	15.75	38,091	15.75
8/14/2025	15.94	16.03	15.58	16.00	37,792	16.00
8/13/2025	15.98	16.12	15.94	16.08	51,932	16.08
8/12/2025	15.27	15.94	15.27	15.93	48,588	15.93
8/11/2025	15.13	15.23	15.10	15.22	30,324	15.22
8/08/2025	15.00	15.19	14.85	15.13	28,378	15.13
8/07/2025	15.09	15.09	14.86	15.00	37,086	14.94
8/06/2025	14.95	15.09	14.90	15.05	53,068	14.99
8/05/2025	14.96	14.99	14.66	14.98	56,422	14.92
8/04/2025	14.65	15.29	14.56	14.98	55,469	14.92
8/01/2025	14.81	14.81	14.42	14.64	131,658	14.58
7/31/2025	14.90	15.12	14.80	14.90	71,163	14.84
7/30/2025	15.12	15.24	14.97	15.06	65,176	15.00
7/29/2025	15.32	15.35	15.06	15.11	38,433	15.05
7/28/2025	15.14	15.26	14.85	15.21	31,279	15.15
7/25/2025	15.10	15.14	14.86	15.13	40,733	15.07
7/24/2025	15.49	15.49	15.09	15.10	37,753	15.04
7/23/2025	16.02	16.02	15.32	15.45	62,663	15.39
7/22/2025	15.67	15.79	15.55	15.58	39,736	15.52
7/21/2025	15.56	15.73	15.52	15.53	31,797	15.47
7/18/2025	15.74	15.87	15.44	15.54	40,521	15.48
7/17/2025	15.44	15.67	15.31	15.58	40,985	15.52
7/16/2025	15.45	15.65	15.11	15.47	38,625	15.41
7/15/2025	15.96	15.96	15.23	15.31	49,998	15.25
7/14/2025	15.74	15.99	15.74	15.99	30,021	15.93
7/11/2025	16.04	16.04	15.80	15.82	22,338	15.76
7/10/2025	16.17	16.27	16.09	16.20	25,734	16.14
7/09/2025	16.18	16.18	16.00	16.15	41,971	16.09
7/08/2025	16.00	16.18	15.94	16.06	70,095	16.00
7/07/2025	16.20	16.47	15.88	15.99	87,251	15.93
7/03/2025	16.12	16.42	16.12	16.35	46,879	16.28
7/02/2025	15.95	16.17	15.89	16.15	38,686	16.09
7/01/2025	15.36	16.18	15.36	15.92	70,074	15.86
6/30/2025	15.41	15.60	15.41	15.47	47,021	15.41
6/27/2025	15.49	15.61	15.38	15.41	155,888	15.35
6/26/2025	15.30	15.49	15.27	15.49	49,596	15.43
6/25/2025	15.20	15.23	15.06	15.10	25,896	15.04
6/24/2025	15.09	15.43	15.09	15.24	46,617	15.18
6/23/2025	14.54	15.12	14.47	15.10	77,425	15.04
6/20/2025	14.69	14.84	14.52	14.59	65,414	14.53
6/18/2025	14.45	14.71	14.34	14.63	31,356	14.57
6/17/2025	14.46	14.53	14.40	14.48	33,347	14.42
6/16/2025	14.67	14.73	14.46	14.54	46,032	14.48
6/13/2025	14.80	14.89	14.58	14.60	42,446	14.54
6/12/2025	15.08	15.08	14.77	14.97	32,315	14.91
6/11/2025	15.20	15.20	14.97	15.07	80,912	15.01
6/10/2025	14.97	15.29	14.96	15.15	49,758	15.09
6/09/2025	14.91	15.03	14.84	14.94	40,943	14.88
6/06/2025	14.74	14.88	14.68	14.84	29,638	14.78
6/05/2025	14.48	14.59	14.34	14.51	29,576	14.45
6/04/2025	14.68	14.80	14.38	14.49	41,904	14.43
6/03/2025	14.32	14.62	14.26	14.62	27,235	14.56