First Bank (FRBA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FRBA Historical Performance
Short-Term Returns
FRBA Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Bank (FRBA) trades at $15.42, representing a +6.3% return over the past year. The stock has delivered a +24.0% total return over five years (+2.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.11 on December 18, 2025. From this peak, FRBA has corrected -14.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), CHMG (+51.6% 1Y), and FUNC (+24.5% 1Y), FRBA has underperformed the peer group average. Compare FRBA vs NBTB →
FRBA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.19 | 15.55 | 15.19 | 15.42 | 98K | +1.72% |
| 2026-05-06 | 15.18 | 15.41 | 15.00 | 15.16 | 69K | +1.34% |
| 2026-05-05 | 14.90 | 15.07 | 14.72 | 14.96 | 54K | +2.61% |
| 2026-05-04 | 14.81 | 15.05 | 14.57 | 14.58 | 62K | -2.28% |
| 2026-05-01 | 14.78 | 15.06 | 14.40 | 14.92 | 69K | +0.54% |
| 2026-04-30 | 14.96 | 15.20 | 14.44 | 14.84 | 76K | -1.20% |
| 2026-04-29 | 15.80 | 15.80 | 14.92 | 15.02 | 68K | -2.53% |
| 2026-04-28 | 15.82 | 15.99 | 15.23 | 15.41 | 213K | -7.95% |
| 2026-04-27 | 16.50 | 16.83 | 16.31 | 16.74 | 47K | +1.27% |
| 2026-04-24 | 16.40 | 16.76 | 16.35 | 16.53 | 68K | +0.30% |
| 2026-04-23 | 16.78 | 17.14 | 16.39 | 16.48 | 53K | -0.78% |
| 2026-04-22 | 16.66 | 16.75 | 16.42 | 16.61 | 26K | +0.54% |
| 2026-04-21 | 16.80 | 16.80 | 16.41 | 16.52 | 39K | -2.05% |
| 2026-04-20 | 17.00 | 17.11 | 16.85 | 16.86 | 30K | -0.91% |
| 2026-04-17 | 16.76 | 17.19 | 16.76 | 17.02 | 64K | +2.28% |
| 2026-04-16 | 16.71 | 16.85 | 16.51 | 16.64 | 58K | -1.07% |
| 2026-04-15 | 16.83 | 16.95 | 16.73 | 16.82 | 23K | -0.77% |
| 2026-04-14 | 16.92 | 17.13 | 16.79 | 16.95 | 34K | -0.35% |
| 2026-04-13 | 16.74 | 17.09 | 16.74 | 17.01 | 33K | +0.53% |
| 2026-04-10 | 17.18 | 17.18 | 16.73 | 16.92 | 42K | -0.88% |
| 2026-04-09 | 16.75 | 17.11 | 16.71 | 17.07 | 60K | +1.19% |
| 2026-04-08 | 16.93 | 16.93 | 16.69 | 16.87 | 40K | +2.68% |
| 2026-04-07 | 16.45 | 16.52 | 16.16 | 16.43 | 37K | +0.37% |
| 2026-04-06 | 16.14 | 16.51 | 16.14 | 16.37 | 50K | +1.17% |
| 2026-04-02 | 15.96 | 16.19 | 15.86 | 16.18 | 41K | +0.68% |
| 2026-04-01 | 15.90 | 16.34 | 15.90 | 16.07 | 40K | +0.44% |
| 2026-03-31 | 16.23 | 16.25 | 15.75 | 16.00 | 39K | +0.38% |
| 2026-03-30 | 15.98 | 16.05 | 15.78 | 15.94 | 43K | +1.08% |
| 2026-03-27 | 15.74 | 15.89 | 15.62 | 15.77 | 27K | -0.88% |
| 2026-03-26 | 15.74 | 15.98 | 15.58 | 15.91 | 67K | +0.32% |
See FRBA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FRBA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FRBA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFRBA — Frequently Asked Questions
Quick answers to the most common questions about buying FRBA stock.
How has FRBA stock performed recently?
FRBA returned +6.3% over the past year, beating its 5-year annualized CAGR of +2.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FRBA's all-time high price?
First Bank reached $18.11 on 2025-12-18. The 52-week high is $18.11. Current 1-year return of +6.3% places the stock closer to historical peaks.
Where can I download FRBA historical price data?
This page provides FRBA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.