First Bank Stock Price History, FRBA Historical Prices

Add to My Stocks
$12.95 $0 (0%) FRBA stock closing price Jun 15, 2018 (Closing)

First Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Bank price to earnings ratio data. The First Bank stock price history chart shows that the stock price was at a low of $5.82 on Mar 20, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 12.95 13.15 12.9 12.95 56,535 22.72 3.83
2018-06-14 13.25 13.3 12.95 12.95 77,969 22.72 3.83
2018-06-13 13.4 13.45 13.25 13.25 43,319 23.25 3.92
2018-06-12 13.45 13.5 13.35 13.4 43,068 23.51 3.96
2018-06-11 13.45 13.6 13.35 13.35 60,029 23.42 3.95
2018-06-08 13.75 13.8 13.45 13.45 26,566 23.6 3.98
2018-06-07 13.7 13.85 13.5 13.7 44,289 24.04 4.05
2018-06-06 13.85 13.85 13.65 13.65 34,341 23.95 4.04
2018-06-05 13.7 13.8 13.6 13.6 19,819 23.86 4.02
2018-06-04 13.85 13.95 13.7 13.85 16,681 24.3 4.1
2018-06-01 13.7 13.75 13.55 13.75 34,691 24.12 4.07
2018-05-31 13.85 13.95 13.6 13.6 32,188 23.86 4.02
2018-05-30 13.65 13.8 13.55 13.7 12,759 24.04 4.05
2018-05-29 13.87 13.87 13.45 13.65 42,126 23.95 4.04
2018-05-25 14.05 14.05 13.8 13.8 9,986 24.21 4.08
2018-05-24 13.95 14.05 13.75 13.95 28,748 24.47 4.13
2018-05-23 13.83 13.95 13.8 13.85 9,661 24.3 4.1
2018-05-22 14 14.05 13.8 14 9,025 24.56 4.14
2018-05-21 13.85 14 13.75 13.95 13,594 24.47 4.13
2018-05-18 14.2 14.2 13.7 13.85 37,836 24.3 4.1
2018-05-17 14.05 14.2 13.95 14.15 18,784 24.83 4.19
2018-05-16 14.15 14.15 13.95 13.95 18,036 24.47 4.13
2018-05-15 14.2 14.25 14 14.05 9,808 24.65 4.16
2018-05-14 14.1 14.2 13.75 14.15 32,284 24.83 4.19
2018-05-11 14.3 14.3 14.05 14.15 5,773 24.83 4.19
2018-05-10 14.05 14.25 14 14.2 8,835 24.91 4.2
2018-05-09 14.2 14.25 14.15 14.25 9,701 25 4.22
2018-05-08 14 14.25 13.75 14.25 28,006 25 4.22
2018-05-07 14.1 14.15 13.85 13.9 11,272 24.39 4.11
2018-05-04 14.2 14.25 13.95 14.05 15,876 24.65 4.16
2018-05-03 14.3 14.35 14 14.15 46,190 24.83 4.19
2018-05-02 14.25 14.4 14.25 14.35 14,055 25.18 4.25
2018-05-01 14.1 14.15 13.9 14.15 7,594 24.83 4.19
2018-04-30 14.4 14.4 14.05 14.05 24,995 24.65 4.16
2018-04-27 14.55 14.55 14.3 14.35 10,871 25.18 4.25
2018-04-26 14.4 14.65 14.4 14.5 10,593 25.44 4.29
2018-04-25 14.5 14.55 14.3 14.3 8,644 25.09 4.23
2018-04-24 14.5 14.6 14.3 14.4 20,528 25.26 4.26
2018-04-23 14.43 14.45 14.3 14.4 23,473 28.24 4.7
2018-04-20 14.6 14.65 14.5 14.55 5,966 28.53 4.75
2018-04-19 14.45 14.71 14.36 14.55 23,423 28.53 4.75
2018-04-18 14.4 14.7 14.35 14.5 7,885 28.43 4.73
2018-04-17 14.35 14.45 14.35 14.45 13,015 28.33 4.72
2018-04-16 14.4 14.45 14.35 14.45 6,601 28.33 4.72
2018-04-13 14.4 14.45 14.4 14.45 5,798 28.33 4.72
2018-04-12 14.3 14.45 14.2 14.45 16,299 28.33 4.72
2018-04-11 14.3 14.45 14.13 14.35 11,602 28.14 4.68
2018-04-10 14.4 14.45 14.35 14.4 16,753 28.24 4.7
2018-04-09 14.45 14.45 14.35 14.4 9,791 28.24 4.7
2018-04-06 14.45 14.5 14.35 14.45 18,977 28.33 4.72
2018-04-05 14.3 14.5 14.3 14.45 12,872 28.33 4.72
2018-04-04 14.3 14.4 14.3 14.3 9,840 28.04 4.67
2018-04-03 14.25 14.35 14.2 14.28 15,904 27.99 4.66
2018-04-02 14.35 14.5 14.3 14.3 15,191 28.04 4.67
2018-03-30 0 0 0 14.4 0 - -
2018-03-29 14.3 14.4 14.3 14.4 19,182 28.24 4.7
2018-03-28 14.1 14.4 14.1 14.25 30,979 27.94 4.65
2018-03-27 13.75 14.3 13.75 14.25 35,948 27.94 4.65
2018-03-26 14.1 14.15 13.95 14 38,043 27.45 4.57
2018-03-23 14.05 14.15 13.9 14.05 88,471 27.55 4.59
2018-03-22 14.15 14.2 14.05 14.05 17,271 27.55 4.59
2018-03-21 14.3 14.3 14.1 14.15 40,402 27.75 4.62
2018-03-20 14.25 14.3 14.1 14.25 12,700 27.94 4.65
2018-03-19 14.15 14.35 14.05 14.3 34,904 28.04 4.67
2018-03-16 14.2 14.25 14.13 14.25 29,338 27.94 4.65
2018-03-15 14.15 14.25 14 14.2 13,852 27.84 4.63
2018-03-14 13.75 14.15 13.75 14.15 12,507 27.75 4.62
2018-03-13 14.2 14.25 13.75 13.8 21,622 27.06 4.5
2018-03-12 14.35 14.35 14.05 14.1 22,179 27.65 4.6
2018-03-09 14.15 14.35 14.05 14.35 20,987 28.14 4.68
2018-03-08 14.1 14.2 14.05 14.2 12,226 27.84 4.63
2018-03-07 14 14.1 13.75 14.05 21,236 27.55 4.59
2018-03-06 13.9 14 13.9 13.95 32,138 27.35 4.55
2018-03-05 13.95 14 13.9 13.95 26,237 27.35 4.55
2018-03-02 13.85 14 13.75 13.85 17,954 27.16 4.52
2018-03-01 13.95 14.13 13.8 13.83 45,432 27.11 4.51
2018-02-28 14 14 13.85 13.85 36,284 27.16 4.52
2018-02-27 13.98 14 13.9 13.95 19,800 27.35 4.55
2018-02-26 13.95 14.1 13.95 13.95 10,521 27.35 4.55
2018-02-23 13.9 14 13.85 13.95 9,968 27.35 4.55
2018-02-22 13.95 14.05 13.85 13.9 20,626 27.26 4.54
2018-02-21 14.03 14.15 13.8 13.95 9,222 27.35 4.55
2018-02-20 14.3 14.3 13.85 14 58,594 27.45 4.57
2018-02-19 0 0 0 14.25 0 - -
2018-02-16 14 14.4 13.85 14.25 28,411 27.94 4.65
2018-02-15 13.69 14 13.55 14 16,697 27.45 4.57
2018-02-14 13.35 14 13.35 13.95 9,975 27.35 4.55
2018-02-13 13.8 14 13.8 13.85 6,127 27.16 4.52
2018-02-12 14 14 13.85 13.85 7,463 27.16 4.52
Get more Data

First Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.75Dec 05,2017
Min Stock Price5.82Mar 20,2015
Avg Stock Price8.76

First Bank Historical PE ratio: Past 5 years

Max PE Ratio28.53Apr 19,2018
Min PE Ratio8.95Mar 20,2015
Avg PE Ratio17.5

First Bank Historical PS ratio: Past 5 years

Max PS Ratio4.75Apr 19,2018
Min PS Ratio1.76Aug 10,2015
Avg PS Ratio2.83

FRBA Industry Peers

First Bank share price history helps an investor analyze a company's history and do First Bank stock analysis . The price and volume changes on a daily basis is provided in the First Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FRBA stock closed at $12.95 and traded with a volume of 56,535 on the last trading day. First Bank historical P/S ratio was at a high of 4.75 on Apr 19, 2018 and a low of 1.76 on Aug 10, 2015.