First Bank Stock Price History (NASDAQ:FRBA)

Add to My Stocks
$10.4 $0.25 (2.35%) FRBA stock closing price Dec 02, 2016 (Closing)

View and download First Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 10.95 on 22 Nov, 2016 as seen from First Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0210.6810.6810.4010.401032520.003.14
2016-12-0110.5810.6510.5010.652428920.483.21
2016-11-3010.7510.9510.6010.702441020.583.23
2016-11-2910.8010.8510.6210.751212420.673.24
2016-11-2510.8510.8510.5510.55889120.293.18
2016-11-2310.9510.9510.6510.702310520.583.23
2016-11-2210.8511.0010.8510.95897521.063.30
2016-11-2110.9510.9610.7010.852664520.873.27
2016-11-1810.3711.0010.3710.801739920.773.26
2016-11-1710.1610.5010.1010.451851320.103.15
2016-11-1610.4010.5010.1710.501535520.193.17
2016-11-1510.5510.5510.0510.352875519.903.12
2016-11-1410.8010.8010.3010.355606219.903.12
2016-11-119.9510.259.9510.151700519.523.06
2016-11-109.9510.259.909.954032219.143.00
2016-11-099.809.859.559.853097418.942.97
2016-11-089.509.669.459.552735218.372.88
2016-11-079.0010.909.009.5013933718.272.87
2016-11-048.908.908.658.651566616.642.61
2016-11-039.109.108.808.903944717.122.69
2016-11-029.059.059.059.0510217.402.73
2016-11-019.009.009.009.0081217.312.72
2016-10-318.809.508.808.902222717.122.69
2016-10-288.858.978.858.95555020.342.40
2016-10-278.738.958.708.905343520.232.38
2016-10-268.668.858.668.85568920.112.37
2016-10-258.608.758.608.75176919.892.34
2016-10-248.748.758.708.73151519.852.34
2016-10-208.658.658.658.6542619.672.32
2016-10-188.708.708.608.60200019.552.30
2016-10-148.638.638.578.57210719.472.29
2016-10-138.578.578.578.5720019.482.30
2016-10-128.608.708.518.51249219.342.28
2016-10-118.598.598.598.5914419.522.30
2016-10-108.608.608.598.6060919.552.30
2016-10-078.358.598.358.59132719.522.30
2016-10-068.278.278.278.2713418.802.22
2016-10-058.378.378.378.3731619.022.24
2016-10-048.388.468.288.421113619.142.26
2016-10-038.308.578.308.38161119.052.24
2016-09-308.358.388.358.38167019.052.24
2016-09-298.348.348.348.3410018.962.23
2016-09-288.358.358.358.3536818.982.24
2016-09-278.468.548.468.5486819.412.29
2016-09-268.488.488.488.4825919.272.27
2016-09-238.588.668.588.60352519.542.30
2016-09-228.308.308.308.3053818.862.22
2016-09-218.408.488.308.30286918.862.22
2016-09-208.388.388.288.28119118.822.22
2016-09-198.538.538.418.4166219.112.25
2016-09-168.458.838.458.70863219.772.33
2016-09-158.288.588.268.2680218.772.21
2016-09-148.348.348.018.2572618.752.21
2016-09-138.248.528.178.33459318.932.23
2016-09-128.258.308.258.26120618.772.21
2016-09-098.358.538.208.25283218.752.21
2016-09-088.648.718.368.36139019.002.24
2016-09-078.228.998.098.36315119.002.24
2016-09-068.368.538.358.45182219.212.26
2016-09-028.368.368.368.3610019.002.24
2016-09-018.218.278.208.27999618.802.22
2016-08-318.208.228.148.22296018.682.20
2016-08-308.148.258.138.20813318.642.20
2016-08-298.498.508.378.50300019.322.28
2016-08-268.118.118.118.1110018.432.17
2016-08-258.098.098.098.0918518.392.17
2016-08-248.068.068.068.061266018.322.16
2016-08-238.128.198.128.1950018.612.19
2016-08-228.378.378.308.30176818.862.22
2016-08-190.000.000.008.22100N/AN/A
2016-08-188.088.228.088.22120518.682.20
2016-08-178.068.068.058.06160018.322.16
2016-08-168.078.098.078.0993018.392.17
2016-08-158.418.418.158.15563218.522.18
2016-08-127.968.767.968.52466519.362.28
2016-08-118.358.358.018.0144418.212.15
2016-08-108.298.298.038.27467718.802.22
2016-08-098.038.038.018.01300018.212.15
2016-08-088.038.508.008.011524618.212.15
2016-08-058.218.218.088.08193018.372.17
2016-08-048.098.537.888.06705818.322.16
2016-08-037.967.967.927.92125118.002.12
2016-08-027.268.377.177.952008618.072.13
2016-08-017.327.327.207.211140916.391.93
2016-07-297.377.377.327.32189116.641.96
2016-07-287.357.387.317.351022516.711.97
2016-07-277.327.417.307.301008316.591.96
2016-07-267.347.417.247.25776816.481.94
2016-07-257.217.217.077.11496119.222.00
Get more Data

First Bank Stock Chart

View FRBA PE ratio, PS ratio stocks charts and compare with peers.
FRBA Chart
Note: Compare First Bank stock price history with the index and industry peers.

First Bank Historical Prices: Past 5 years

Max Stock Price 10.95 Nov 22,2016
Min Stock Price 5.82 Mar 20,2015
Avg Stock Price 6.62

First Bank Historical PE ratio: Past 5 years

Max PE Ratio 21.06 Nov 22,2016
Min PE Ratio 8.95 Mar 20,2015
Avg PE Ratio 14.34

First Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Nov 22,2016
Min PS Ratio 1.76 Aug 10,2015
Avg PS Ratio 2.07

FRBA Industry Peers

Company Price Change (%)
Fncb Bancorp (FNCB)6.070.17 (2.88%)
Mid Penn Bancorp (MPB)23.050.22 (0.95%)
Sugar Creek Financials (SUGR)130.45 (3.59%)
Wells Financial (WEFP)39.50 (0%)
Si Financial (SIFI)14.050.1 (0.71%)
First Bancshares (FBSI)11.050.95 (7.92%)
Berkshire Hills Bancorp (BHLB)34.250.15 (0.44%)

We provide First Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Bank stock analysis. First Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. FRBA saw an opening price of 10.58, and a closing price of 10.65 on 01 Dec, 2016. The average P/S ratio was 2.07 as can be seen by First Bank stock price history. .