First Bank
FRBANASDAQFinancial Services● Active
$15.90
$-0.08(-0.50%)
Market Cap$399636960
P/E Ratio—
52W High$18.11
52W Low$14.34
First Bank（FRBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.11
Dec 18, 2025
-12.2% from here
5-Year Low5Y
$8.59
May 4, 2023
+85.1% from low
IPO Priceadj.
$3.25
Oct 15, 2010
+389.2% since IPO
1 Year Ago
$14.94
Jun 9, 2025
+6.4% in 1Y
5 Years Ago
$14.07
Jun 8, 2021
+13.0% in 5Y
10 Years Ago
$6.86
Jun 8, 2016
+131.8% in 10Y
Historical Price Data · FRBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.91 | $16.28 | $15.87 | $15.90 | $15.90 | 58K | -0.06% |
| Jun 5, 2026 | $15.62 | $16.10 | $15.62 | $15.98 | $15.98 | 55K | +2.30% |
| Jun 4, 2026 | $15.63 | $15.82 | $15.49 | $15.62 | $15.62 | 77K | -0.06% |
| Jun 3, 2026 | $15.67 | $15.68 | $15.26 | $15.34 | $15.34 | 69K | -2.11% |
| Jun 2, 2026 | $15.44 | $15.80 | $15.44 | $15.80 | $15.80 | 47K | +2.33% |
| Jun 1, 2026 | $15.58 | $15.60 | $15.29 | $15.54 | $15.54 | 65K | -0.26% |
| May 29, 2026 | $15.70 | $15.98 | $15.57 | $15.64 | $15.64 | 63K | -0.38% |
| May 28, 2026 | $15.62 | $15.81 | $15.32 | $15.75 | $15.75 | 44K | +0.83% |
| May 27, 2026 | $15.79 | $15.96 | $15.43 | $15.67 | $15.67 | 34K | -0.76% |
| May 26, 2026 | $15.55 | $15.90 | $15.49 | $15.70 | $15.70 | 60K | +0.96% |
| May 22, 2026 | $15.65 | $16.37 | $15.42 | $15.49 | $15.49 | 62K | -1.02% |
| May 21, 2026 | $15.46 | $15.66 | $15.22 | $15.62 | $15.62 | 123K | +1.03% |
| May 20, 2026 | $15.23 | $15.59 | $15.19 | $15.49 | $15.49 | 97K | +1.71% |
| May 19, 2026 | $15.21 | $15.26 | $15.01 | $15.19 | $15.19 | 78K | -0.13% |
| May 18, 2026 | $14.96 | $15.49 | $14.96 | $15.21 | $15.21 | 164K | +1.67% |
| May 15, 2026 | $15.01 | $15.22 | $14.76 | $14.88 | $14.88 | 78K | -0.87% |
| May 14, 2026 | $14.82 | $15.14 | $14.80 | $15.10 | $15.10 | 75K | +1.89% |
| May 13, 2026 | $14.65 | $15.46 | $14.53 | $14.79 | $14.79 | 155K | +0.96% |
| May 12, 2026 | $14.91 | $14.97 | $14.69 | $14.80 | $14.80 | 134K | -0.74% |
| May 11, 2026 | $15.17 | $15.17 | $14.90 | $14.95 | $14.95 | 80K | -1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FRBA
Jan 1 → Dec 31 · 6 years2026-3.5%$16.48 → $15.90
-3.5%
2025+17.0%$14.07 → $16.46
+17.0%
2024-3.4%$14.56 → $14.07
-3.4%
2023+5.9%$13.88 → $14.70
+5.9%
2022-5.1%$14.50 → $13.76
-5.1%
2021+3.9%$13.97 → $14.51
+3.9%
Best Year2025 · +17.0%
Worst Year2022 · -5.1%
Positive Years3 / 6
Avg Annual Return+2.5%
6Y Total Return+13.8%
6Y CAGR~+2.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FRBA?
If you invested $1,000 in FRBA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,318
Total Return+131.8%
CAGR~+8.8% / yr
Profit+$1,318
Based on Jun 8, 2016 · $6.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Bank（FRBA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRBA 历史股价FMP 日线复权 OHLCV