First Bank Stock Price History (NASDAQ:FRBA)

Add to My Stocks
$12.45 $0.25 (2.05%) FRBA stock closing price Jul 27, 2017 (Closing)

First Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First Bank P/E ratio, and PS ratio. The First Bank stock price history chart shows that the stock price was at a low of 5.82 on 20 Mar, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2712.3012.4512.1512.45532919.453.40
2017-07-2612.2012.3012.1012.202597119.063.33
2017-07-2512.0012.4512.0012.302726919.223.36
2017-07-2412.3012.3512.2212.30954019.223.36
2017-07-2112.1512.3512.1012.252363919.143.35
2017-07-2012.0512.2512.0512.25707519.143.35
2017-07-1912.1612.2012.1012.10260518.913.31
2017-07-1812.1012.1512.0512.151063718.983.32
2017-07-1712.1012.2011.9512.201400319.063.33
2017-07-1412.1012.2512.0012.051615618.833.29
2017-07-1312.0512.2012.0512.20919219.063.33
2017-07-1212.1012.2512.0512.10835318.913.31
2017-07-1112.1012.2512.0012.05547718.833.29
2017-07-1012.1512.2511.8012.15779218.983.32
2017-07-0712.0512.2511.9512.10764518.913.31
2017-07-0612.2012.3511.9011.901750618.593.25
2017-07-0512.3512.3811.9312.302456619.223.36
2017-07-0311.7012.5011.6912.454893719.453.40
2017-06-3011.5511.8011.4511.655367218.203.18
2017-06-2911.8011.8011.5011.601668918.133.17
2017-06-2811.8011.9011.5511.653644918.203.18
2017-06-2711.7511.8511.5011.751816018.363.21
2017-06-2611.7811.8011.6511.80624418.443.22
2017-06-2311.5011.9011.5011.8012552018.443.22
2017-06-2211.6011.6511.4011.50742817.973.14
2017-06-2111.7511.7511.4011.5516209318.053.16
2017-06-2011.8511.8511.4011.706676818.283.20
2017-06-1912.0012.0011.4511.505465117.973.14
2017-06-1611.7012.0011.7012.0042637118.753.28
2017-06-1511.5011.9011.5011.755557518.363.21
2017-06-1411.8511.9511.4011.555013818.053.16
2017-06-1311.4511.9511.4511.802792018.443.22
2017-06-1211.8011.9511.4011.506897417.973.14
2017-06-0911.8012.0011.8011.906709118.593.25
2017-06-0811.6512.0011.6511.904843118.593.25
2017-06-0711.3511.7011.3511.702128318.283.20
2017-06-0611.7011.8511.2511.4017654617.813.12
2017-06-0511.4511.8511.4011.705370618.283.20
2017-06-0211.8011.9011.4011.4511534217.893.13
2017-06-0111.6511.9011.6511.8014695218.443.22
2017-05-3111.8511.9011.5511.653051518.203.18
2017-05-3011.8511.9511.7511.808543318.443.22
2017-05-290.000.000.0011.700N/AN/A
2017-05-2611.5011.8011.4511.701723418.283.20
2017-05-2511.4011.5011.4011.4512721817.893.13
2017-05-2411.6011.7011.4011.4048343817.813.12
2017-05-2311.8011.8011.2011.407017417.813.12
2017-05-2212.0012.0511.8012.002783418.753.28
2017-05-1911.9512.0811.9512.001752218.753.28
2017-05-1811.9512.0511.9511.951280018.673.27
2017-05-1712.0012.0811.9511.951610918.673.27
2017-05-1612.3012.3011.9512.003439618.753.28
2017-05-1512.4512.5512.3012.401761619.383.39
2017-05-1212.7512.7912.4512.551158119.613.43
2017-05-1112.9012.9012.7512.801990820.003.50
2017-05-1013.2513.4512.7012.802434220.003.50
2017-05-0912.5513.7012.2513.3517454620.863.65
2017-05-0812.2012.5012.1512.502049119.533.42
2017-05-0512.8512.8512.0012.253709919.143.35
2017-05-0413.0013.1012.6012.852071320.083.51
2017-05-0312.5012.9012.5012.902005520.163.53
2017-05-0212.8012.9512.6012.951609320.233.54
2017-05-0112.9512.9512.5512.857509720.083.51
2017-04-2813.6013.6013.0013.002831220.313.55
2017-04-2713.4013.6013.0513.451809321.023.68
2017-04-2613.4513.4612.8513.405110620.943.66
2017-04-2513.3513.6513.2813.504240521.093.69
2017-04-2413.6513.9313.2513.354396621.893.80
2017-04-2113.5013.5513.4013.504805222.133.84
2017-04-2013.1513.5513.1513.453878322.053.83
2017-04-1913.2513.5813.0513.153670320.553.59
2017-04-1813.0013.3012.7513.101787620.473.58
2017-04-1713.4514.0012.6013.054531620.393.57
2017-04-140.000.000.0013.300N/AN/A
2017-04-1313.3513.7512.8013.305223420.783.63
2017-04-1212.8013.4512.7513.205646020.633.61
2017-04-1112.7512.9012.6512.75952319.923.48
2017-04-1012.2513.0012.2012.756975319.923.48
2017-04-0712.1512.4012.1012.251260419.143.35
2017-04-0612.1512.3512.0612.251670919.143.35
2017-04-0512.0512.1511.9512.053644618.833.29
2017-04-0411.7712.2011.7711.902871818.593.25
2017-04-0311.8012.2011.8011.852575118.523.24
2017-03-3111.8011.9511.6511.953005018.673.27
2017-03-3011.6011.8011.4511.653663718.203.18
2017-03-2911.3511.7011.3011.5016818917.973.14
2017-03-2811.5511.8011.3011.301910117.663.09
2017-03-2711.5511.5511.3011.503057317.973.14
2017-03-2410.9511.7510.8811.555503018.053.16
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 14.35 Feb 20,2017
Min Stock Price 5.82 Mar 20,2015
Avg Stock Price 7.61

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 15.74

First Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Feb 17,2017
Min PS Ratio 1.76 Aug 10,2015
Avg PS Ratio 2.39

FRBA Industry Peers

Company Price Change (%)
Fidelity D&d Bancorp (FDBC)440.01 (0.02%)
First United (FUNC)15.250 (0%)
Sugar Creek Financials (SUGR)13.950 (0%)
Wells Financial (WEFP)51.50.08 (0.16%)
Si Financial (SIFI)15.40 (0%)
First Bancshares (FBSI)11.650.35 (2.92%)
Berkshire Hills Bancorp (BHLB)37.150.5 (1.36%)

We provide First Bank historical quotes along with PE ratio and PS ratio for doing First Bank fundamental analysis. First Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   FRBA saw a high of 12.45, and a low of 12.15 on last trading day. The average P/S ratio was 2.39 as can be seen by First Bank stock price history. .