First Bank Stock Price History, FRBA Historical Prices

Add to My Stocks
$14 $0.25 (1.75%) FRBA stock closing price Feb 20, 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
2018-02-20 14.3 14.3 13.85 14 58,594 27.45 4.57
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
2018-02-09 13.8 13.95 13.7 13.8 15,087 27.06 4.5
2018-02-08 13.95 13.95 13.25 13.85 20,772 27.16 4.52
2018-02-07 13.9 14 13.5 13.55 21,440 26.57 4.42
2018-02-06 13.75 14.05 13.7 13.9 16,076 27.26 4.54
2018-02-05 13.95 14.63 13.85 13.9 51,191 27.26 4.54
2018-02-02 13.7 14 13.7 14 10,916 21.88 4.5
2018-02-01 13.91 13.95 13.7 13.78 13,653 21.52 4.42
2018-01-31 13.8 14 13.8 13.9 6,548 21.72 4.46
2018-01-30 13.7 13.8 13.7 13.8 5,413 21.56 4.43
2018-01-29 13.75 13.8 13.7 13.75 4,984 21.48 4.42
2018-01-26 13.9 13.95 13.8 13.8 13,947 21.56 4.43
2018-01-25 14 14.05 13.8 13.95 11,328 21.8 4.48
2018-01-24 14.3 14.35 13.92 14 34,201 21.88 4.5
2018-01-23 14.3 14.45 14.18 14.45 11,534 22.58 4.64
2018-01-22 14.4 14.45 14.35 14.35 6,337 22.42 4.61
2018-01-19 14.45 14.5 14.4 14.45 7,337 22.58 4.64
2018-01-18 14.45 14.7 14.45 14.45 4,430 22.58 4.64
2018-01-17 14.65 14.65 14.5 14.55 15,697 22.73 4.67
2018-01-16 14.45 14.6 14.4 14.55 24,840 22.73 4.67
2018-01-12 14.65 14.65 14.45 14.5 22,123 22.66 4.66
2018-01-11 14.55 14.68 14.45 14.5 22,554 22.66 4.66
2018-01-10 14.4 14.7 14.4 14.5 20,947 22.66 4.66
2018-01-09 14.3 14.5 14.2 14.35 15,326 22.42 4.61
2018-01-08 13.8 14.32 13.8 14.25 43,297 22.27 4.58
2018-01-05 13.8 13.95 13.77 13.9 75,394 21.72 4.46
2018-01-04 13.95 14 13.8 13.8 11,574 21.56 4.43
2018-01-03 13.7 14 13.7 13.95 23,638 21.8 4.48
2018-01-02 13.85 14.05 13.7 13.7 41,093 21.41 4.4
2017-12-29 13.9 14.15 13.8 13.85 28,600 21.64 4.45
2017-12-28 13.85 14.05 13.85 13.85 12,718 21.64 4.45
2017-12-27 13.85 14.1 13.8 13.85 23,866 21.64 4.45
2017-12-26 14 14.1 13.85 13.85 16,342 21.64 4.45
2017-12-22 13.9 13.95 13.8 13.9 58,867 21.72 4.46
2017-12-21 13.95 13.95 13.8 13.85 18,029 21.64 4.45
2017-12-20 13.95 13.95 13.75 13.85 100,353 21.64 4.45
2017-12-19 13.95 14 13.9 13.95 87,537 21.8 4.48
2017-12-18 14 14.05 13.9 14.05 33,244 21.95 4.51
2017-12-15 14.05 14.2 13.9 14 65,925 21.88 4.5
2017-12-14 14 14.05 13.9 14.05 32,707 21.95 4.51
2017-12-13 13.9 14.2 13.85 14 34,914 21.88 4.5
2017-12-12 14 14.15 13.85 13.95 22,673 21.8 4.48
2017-12-11 14.3 14.45 13.71 13.95 27,599 21.8 4.48
2017-12-08 14.55 14.7 14.3 14.4 28,427 22.5 4.62
2017-12-07 14.55 14.75 14.4 14.5 17,781 22.66 4.66
2017-12-06 14.6 14.65 14.45 14.5 24,185 22.66 4.66
2017-12-05 14.65 14.95 14.21 14.75 48,805 23.05 4.74
2017-12-04 14.6 14.95 14.55 14.7 42,179 22.97 4.72
2017-12-01 14.35 14.6 14.25 14.55 28,771 22.73 4.67
2017-11-30 14.25 14.6 14.15 14.6 41,097 22.81 4.69
2017-11-29 13.75 14.9 13.75 14.1 87,529 22.03 4.53
2017-11-28 13.3 14 13.25 13.85 73,517 21.64 4.45
2017-11-27 13 13.3 13 13.3 83,921 20.78 4.27
2017-11-24 13.2 13.25 13.1 13.25 32,852 20.7 4.26
2017-11-23 0 0 0 13.23 0 - -
2017-11-22 13.05 13.25 13 13.23 126,077 20.66 4.25
2017-11-21 12.75 13.1 12.7 13.05 29,819 20.39 4.19
2017-11-20 12.8 12.95 12.65 12.8 47,594 20 4.11
2017-11-17 12.95 13.1 12.9 13.05 34,913 20.39 4.19
2017-11-16 12.9 12.95 12.78 12.9 24,594 20.16 4.14
2017-11-15 13 13.05 12.8 12.9 35,017 20.16 4.14
2017-11-14 12.92 13.1 12.85 13.1 13,429 20.47 4.21
2017-11-13 12.9 13 12.5 13 74,152 20.31 4.17
2017-11-10 12.5 12.7 12.5 12.65 22,450 19.77 4.06
2017-11-09 12.7 12.7 12.5 12.65 8,783 19.77 4.06
2017-11-08 12.75 12.9 12.7 12.85 17,860 20.08 4.13
2017-11-07 11.85 13 11.55 12.9 95,505 20.16 4.14
2017-11-06 12.45 13.05 11.15 12.95 176,781 20.23 4.16
2017-11-03 13.05 13.35 13.05 13.25 27,449 20.7 4.26
2017-11-02 13.2 13.3 13.1 13.25 55,154 20.7 4.26
2017-11-01 13 13.25 13 13.1 67,514 20.47 4.21
2017-10-31 12.6 13 12.6 12.9 40,853 20.16 4.14
2017-10-30 12.6 12.7 12.5 12.5 25,476 19.53 3.61
2017-10-27 12.75 12.75 12.6 12.65 16,547 19.77 3.65
2017-10-26 12.9 12.9 12.7 12.75 4,314 19.92 3.68
2017-10-25 12.95 13.04 12.8 12.85 6,189 20.08 3.71
2017-10-24 12.97 13.05 12.9 12.95 11,244 20.23 3.74
2017-10-23 13.2 13.2 12.9 12.95 19,559 20.23 3.74
2017-10-20 12.75 13.1 12.7 13.1 41,759 20.47 3.78
2017-10-19 12.75 12.75 12.5 12.75 16,520 19.92 3.68
2017-10-18 12.85 12.88 12.75 12.75 11,955 19.92 3.68
2017-10-17 12.75 12.8 12.7 12.75 11,309 19.92 3.68
2017-10-16 12.6 12.75 12.6 12.7 6,720 19.84 3.66
2017-10-13 12.75 12.75 12.55 12.7 26,505 19.84 3.66
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 Price8.36

First Bank Historical PE ratio: Past 5 years

Max PE Ratio27.94Feb 16,2018
Min PE Ratio8.95Mar 20,2015
Avg PE Ratio16.65

First Bank Historical PS ratio: Past 5 years

Max PS Ratio4.74Dec 05,2017
Min PS Ratio1.76Aug 10,2015
Avg PS Ratio2.67

FRBA Industry Peers

Company Price Change (%)
Bankwell Fin Gp (BWFG)33.020.29 (0.87%)
Smartfinancial (SMBK)21.990.11 (0.5%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Si Financial (SIFI)14.250.1 (0.7%)
First Bancshares (FBSI)10.90.1 (0.91%)
Berkshire Hills Bancorp (BHLB)37.30.7 (1.84%)
First Niles Financial (FNFI)10.50 (0%)

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 $14 and traded with a volume of 58,594 on the last trading day. First Bank historical P/S ratio was at a high of 4.74 on Dec 05, 2017 and a low of 1.76 on Aug 10, 2015.