First Bank Stock Price History (NASDAQ:FRBA)

Add to My Stocks
$12.55 $0 (0%) FRBA stock closing price Jan 20, 2017 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1312.4512.7012.3512.451367723.943.76
2017-01-1212.5012.5012.2512.451125023.943.76
2017-01-1112.3512.6512.3512.551199824.143.79
2017-01-1011.9012.6511.9012.253589223.563.70
2017-01-0912.0012.2811.9012.107101923.273.65
2017-01-0611.7511.9011.7511.827874522.743.57
2017-01-0511.8011.8011.7011.73903922.553.54
2017-01-0411.8511.9011.7011.706472022.503.53
2017-01-0311.8012.1511.6011.701695022.503.53
2016-12-3011.5011.7511.4011.601978222.313.50
2016-12-2911.5511.7511.1511.503285122.123.47
2016-12-2812.1012.1011.6111.702182622.503.53
2016-12-2712.1512.9511.6512.003557823.083.62
2016-12-2311.4512.0011.4511.95592422.983.61
2016-12-2211.4011.4511.2011.35971721.833.43
2016-12-2111.6011.6511.3011.301771821.733.41
2016-12-2011.5511.8011.4511.501286322.123.47
2016-12-1911.2011.6111.2011.452264222.023.46
2016-12-1611.2511.3510.9211.151746221.443.37
2016-12-1511.3011.3511.1511.30422221.733.41
2016-12-1411.5011.5010.8511.302363221.733.41
2016-12-1311.8012.3511.1911.253957821.643.40
2016-12-1211.9512.5011.7511.802270922.693.56
2016-12-0911.9812.3011.4511.931774022.943.60
2016-12-0811.0012.2511.0011.905745922.893.59
2016-12-0710.9511.0010.9311.002896221.153.32
2016-12-0610.9511.0010.8510.853658120.873.27
2016-12-0510.7511.0010.7510.857591120.873.27
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
2016-11-2810.7011.0010.7010.801741920.773.26
2016-11-2510.8510.8510.5510.55889120.293.18
2016-11-240.000.000.0010.700N/AN/A
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
2016-10-288.858.978.858.95555017.212.70
2016-10-278.738.958.708.905343517.122.69
2016-10-268.668.858.668.85568917.022.67
2016-10-258.608.758.608.75176919.892.34
2016-10-248.748.758.708.73151519.852.34
2016-10-210.000.000.008.6520N/AN/A
2016-10-208.658.658.658.6542619.672.32
2016-10-190.000.000.008.6039N/AN/A
2016-10-188.708.708.608.60200019.552.30
2016-10-170.000.000.008.5743N/AN/A
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
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 12.55 Jan 11,2017
Min Stock Price 5.82 Mar 20,2015
Avg Stock Price 6.79

First Bank Historical PE ratio: Past 5 years

Max PE Ratio 24.14 Jan 11,2017
Min PE Ratio 8.95 Mar 20,2015
Avg PE Ratio 14.75

First Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.79 Jan 11,2017
Min PS Ratio 1.76 Aug 10,2015
Avg PS Ratio 2.14

FRBA Industry Peers

Company Price Change (%)
Howard Bancorp (HBMD)15.360 (0%)
Cb Financial (CBFV)26.50.2 (0.76%)
Sugar Creek Financials (SUGR)14.950 (0%)
Wells Financial (WEFP)39.250 (0%)
Si Financial (SIFI)14.80.05 (0.34%)
First Bancshares (FBSI)11.550.05 (0.43%)
Berkshire Hills Bancorp (BHLB)34.950.15 (0.43%)

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 12.5, and a closing price of 12.55 on 19 Jan, 2017. The average P/S ratio was 2.15 as can be seen by First Bank stock price history. .