First Bank - Common Stock (FRBA)

Historical Prices For First Bank - Common Stock (FRBA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.67	15.73	15.40	15.66	31,365	15.66
10/22/2025	15.62	16.14	15.52	15.63	43,497	15.63
10/21/2025	15.49	15.55	15.40	15.53	20,338	15.53
10/20/2025	15.06	15.46	15.06	15.46	21,479	15.46
10/17/2025	15.14	15.23	15.00	15.05	40,217	15.05
10/16/2025	15.65	15.65	14.89	15.04	35,838	15.04
10/15/2025	15.87	16.02	15.51	15.70	31,838	15.70
10/14/2025	15.18	15.83	15.18	15.78	34,546	15.78
10/13/2025	15.37	15.37	15.16	15.36	27,971	15.36
10/10/2025	15.44	15.59	15.10	15.17	85,318	15.17
10/09/2025	15.54	15.58	15.29	15.45	35,037	15.45
10/08/2025	15.69	16.03	15.54	15.56	27,753	15.56
10/07/2025	15.78	16.32	15.61	15.66	47,839	15.66
10/06/2025	16.06	16.37	15.76	15.78	76,990	15.78
10/03/2025	15.84	16.31	15.73	15.93	51,102	15.93
10/02/2025	15.97	16.02	15.71	15.80	59,519	15.80
10/01/2025	16.16	16.16	15.95	15.97	62,503	15.97
9/30/2025	16.05	16.29	15.90	16.29	91,374	16.29
9/29/2025	16.43	16.43	15.98	16.07	67,624	16.07
9/26/2025	16.44	16.53	16.36	16.46	44,706	16.46
9/25/2025	16.56	16.66	16.15	16.44	39,548	16.44
9/24/2025	16.68	16.73	16.42	16.56	40,084	16.56
9/23/2025	16.80	16.81	16.50	16.59	41,435	16.59
9/22/2025	16.71	16.86	16.50	16.61	52,270	16.61
9/19/2025	17.06	17.06	16.59	16.66	128,805	16.66
9/18/2025	16.38	17.00	16.31	16.95	49,064	16.95
9/17/2025	16.41	16.83	16.08	16.31	52,509	16.31
9/16/2025	16.57	16.57	16.31	16.40	23,901	16.40
9/15/2025	16.65	16.67	16.50	16.58	38,481	16.58
9/12/2025	16.92	16.92	16.56	16.61	38,010	16.61
9/11/2025	16.74	16.92	16.65	16.91	47,205	16.91
9/10/2025	16.70	16.85	16.60	16.68	29,062	16.68
9/09/2025	16.84	16.84	16.62	16.69	44,971	16.69
9/08/2025	17.04	17.04	16.62	16.77	99,067	16.77
9/05/2025	16.86	17.40	16.86	16.92	43,119	16.92
9/04/2025	16.88	16.99	16.79	16.99	41,161	16.99
9/03/2025	16.65	16.93	16.65	16.74	47,225	16.74
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