First Bank (FRBA) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +11.6%
- 3M
- +9.5%
- YTD
- +8.0%
- 1Y
- +12.9%
- 3Y
- +17.4%
- 5Y
- +4.9%
Loading 10-year price history...
FRBA Historical Performance
FRBA Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -50.0%
- 2008 annual price return
- +2.3%
- 2009 annual price return
- -34.0%
- 2010 annual price return
- -10.4%
- 2011 annual price return
- +58.9%
- 2012 annual price return
- +14.7%
- 2013 annual price return
- +16.3%
- 2014 annual price return
- +4.0%
- 2015 annual price return
- +10.2%
- 2016 annual price return
- +74.2%
- 2017 annual price return
- +18.4%
- 2018 annual price return
- -11.5%
- 2019 annual price return
- -7.9%
- 2020 annual price return
- -14.6%
- 2021 annual price return
- +52.6%
- 2022 annual price return
- -6.0%
- 2023 annual price return
- +8.2%
- 2024 annual price return
- -4.1%
- 2025 annual price return
- +20.2%
- 2026 annual price return
- -1.5%
FRBA Stock Price Trajectory (2007–2026)
As of June 29, 2026, First Bank (FRBA) trades at $17.46, representing a +12.9% return over the past year. The stock has delivered a +30.6% total return over five years (+4.9% 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 -3.6%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+18.3% 1Y), CHMG (+53.9% 1Y), and FUNC (+44.8% 1Y), FRBA has underperformed the peer group average. Compare FRBA vs NBTB →
FRBA Historical Price Data · from 2007
Rows 1–50 of 4,845| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 17.36 | 17.54 | 17.33 | 17.46 | 99K | -0.17% |
| 2026-06-26 | 17.19 | 17.54 | 17.13 | 17.49 | 0 | +2.34% |
| 2026-06-25 | 16.95 | 17.25 | 16.80 | 17.09 | 83K | -0.35% |
| 2026-06-24 | 16.99 | 17.28 | 16.91 | 17.15 | 85K | +1.96% |
| 2026-06-23 | 16.57 | 16.91 | 16.48 | 16.82 | 69K | +2.62% |
| 2026-06-22 | 16.49 | 16.85 | 16.38 | 16.39 | 76K | -1.68% |
| 2026-06-18 | 16.60 | 16.89 | 16.30 | 16.67 | 171K | +1.28% |
| 2026-06-17 | 16.63 | 16.79 | 16.21 | 16.46 | 108K | -1.85% |
| 2026-06-16 | 16.56 | 16.77 | 16.45 | 16.77 | 106K | +2.57% |
| 2026-06-15 | 16.62 | 16.80 | 16.25 | 16.35 | 82K | -1.21% |
| 2026-06-12 | 16.42 | 16.64 | 16.27 | 16.55 | 54K | +1.22% |
| 2026-06-11 | 16.48 | 16.61 | 16.11 | 16.35 | 81K | -0.49% |
| 2026-06-10 | 16.46 | 16.67 | 16.16 | 16.43 | 98K | +1.42% |
| 2026-06-09 | 15.96 | 16.32 | 15.96 | 16.20 | 60K | +1.89% |
| 2026-06-08 | 15.91 | 16.28 | 15.87 | 15.90 | 58K | -0.50% |
| 2026-06-05 | 15.76 | 16.10 | 15.76 | 15.98 | 54K | +2.30% |
| 2026-06-04 | 15.76 | 15.82 | 15.49 | 15.62 | 63K | +1.83% |
| 2026-06-03 | 15.67 | 15.68 | 15.26 | 15.34 | 69K | -2.91% |
| 2026-06-02 | 15.47 | 15.80 | 15.47 | 15.80 | 46K | +1.67% |
| 2026-06-01 | 15.61 | 15.61 | 15.29 | 15.54 | 64K | -0.64% |
| 2026-05-29 | 15.60 | 15.85 | 15.58 | 15.64 | 60K | -0.70% |
| 2026-05-28 | 15.33 | 15.79 | 15.32 | 15.75 | 43K | +0.51% |
| 2026-05-27 | 15.57 | 15.96 | 15.43 | 15.67 | 26K | -0.19% |
| 2026-05-26 | 15.55 | 15.90 | 15.50 | 15.70 | 48K | +1.36% |
| 2026-05-22 | 15.77 | 16.37 | 15.43 | 15.49 | 61K | -0.83% |
| 2026-05-21 | 15.46 | 15.66 | 15.22 | 15.62 | 122K | +0.84% |
| 2026-05-20 | 15.23 | 15.59 | 15.23 | 15.49 | 97K | +1.97% |
| 2026-05-19 | 15.15 | 15.25 | 15.01 | 15.19 | 77K | -0.13% |
| 2026-05-18 | 15.13 | 15.49 | 14.96 | 15.21 | 164K | +2.22% |
| 2026-05-15 | 15.01 | 15.22 | 14.76 | 14.88 | 75K | -1.46% |
| 2026-05-14 | 14.96 | 15.14 | 14.86 | 15.10 | 74K | +2.10% |
| 2026-05-13 | 14.65 | 15.46 | 14.53 | 14.79 | 143K | -0.07% |
| 2026-05-12 | 14.91 | 14.97 | 14.69 | 14.80 | 131K | -1.00% |
| 2026-05-11 | 15.12 | 15.17 | 14.90 | 14.95 | 78K | -1.52% |
| 2026-05-08 | 15.27 | 15.50 | 15.15 | 15.18 | 154K | -1.56% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRBA — Frequently Asked Questions
Quick answers to the most common questions about buying FRBA stock.
How has FRBA stock performed recently?
FRBA returned +12.9% over the past year, beating its 5-year annualized CAGR of +4.9%. The stock trades above 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 +12.9% 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 2007-2026, downloadable in CSV format.