Nasdaq · FRBA · stock
First Bank - Common Stock (FRBA) stock price history
Every Nasdaq trading session of First Bank - Common Stock from Oct 15, 2010 to Sep 28, 2026: 4,011 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRBA adjusted close, 2010 to 2026
- $19.02
- All time high, 2026
- $19.33
- 52 week high, $14.33 low
- 4,011
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FRBA key facts
- First Bank - Common Stock (FRBA) closed at $17.68 on Sep 28, 2026 on Nasdaq.
- FRBA's all time high close is $19.02, set on Aug 14, 2026; its all time low close is $2.41 on Dec 1, 2010.
- FRBA's 52 week range is $14.33 to $19.33.
- FRBA returned +9.0% over the year to Sep 28, 2026 and +40.8% over five years.
- Over ten years FRBA returned +142%, +9.2% a year compounded.
- FRBA's deepest drawdown was -58.6% from Jul 23, 2018 to Apr 1, 2020.
- DataCedar holds 4,011 daily sessions of FRBA history from Oct 15, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRBA price chart, 2010 to 2026
FRBA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +1.1% |
| 6 months | +12.8% |
| Year to date | +8.3% |
| 1 year | +9.0% |
| 3 years | +73.3% |
| 5 years | +40.8% |
| 10 years | +142.1% |
| Since Oct 15, 2010 | +522.0% |
| Compound annual growth, 16.0 years | +12.1% |
FRBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.02 on Aug 14, 2026
- All time low close
- $2.41 on Dec 1, 2010
- 52 week high
- $19.33 on Aug 18, 2026
- 52 week low
- $14.33 on May 1, 2026
- Deepest drawdown
- -58.6% from Jul 23, 2018 to Apr 1, 2020, recovered Oct 5, 2021
- Best single session
- +35.1% on Sep 23, 2011
- Worst single session
- -29.6% on Oct 6, 2011
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 6.2×
- Best calendar year
- 2016, +75%
- Worst calendar year
- 2020, -14%
FRBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 15, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.30 | $19.33 | $14.33 | $17.68 | +8.6% | 15.3M | 185 |
| 2025 | $13.70 | $17.91 | $12.44 | $16.28 | +18.8% | 12.8M | 250 |
| 2024 | $13.93 | $15.39 | $10.82 | $13.70 | -2.6% | 12.2M | 252 |
| 2023 | $13.01 | $14.51 | $8.08 | $14.06 | +9.1% | 13.8M | 250 |
| 2022 | $13.37 | $15.64 | $12.34 | $12.89 | -3.6% | 7.4M | 251 |
| 2021 | $8.53 | $14.62 | $8.00 | $13.38 | +56.5% | 12.9M | 252 |
| 2020 | $10.05 | $10.05 | $5.40 | $8.55 | -13.8% | 8.9M | 253 |
| 2019 | $10.68 | $10.75 | $9.21 | $9.92 | -7.8% | 8.3M | 252 |
| 2018 | $12.19 | $13.26 | $9.88 | $10.76 | -11.7% | 8M | 251 |
| 2017 | $10.32 | $13.16 | $9.29 | $12.19 | +20.2% | 9.2M | 251 |
| 2016 | $5.76 | $11.33 | $5.47 | $10.15 | +75.5% | 2.3M | 252 |
| 2015 | $5.25 | $6.34 | $4.85 | $5.78 | +5.9% | 1.9M | 252 |
| 2014 | $5.31 | $6.09 | $4.68 | $5.46 | -1.6% | 2.4M | 252 |
| 2013 | $4.77 | $6.12 | $4.37 | $5.55 | +16.3% | 732K | 252 |
| 2012 | $4.15 | $4.77 | $3.30 | $4.77 | +14.7% | 180.3K | 250 |
| 2011 | $2.54 | $6.56 | $2.45 | $4.15 | +72.7% | 179.9K | 252 |
| 2010 | $2.76 | $3.06 | $2.41 | $2.41 | n/a | 56.7K | 54 |
FRBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.68 | -0.7% |
| August 2026 | $17.80 | -3.5% |
| July 2026 | $18.44 | +4.0% |
| June 2026 | $17.73 | +13.4% |
| May 2026 | $15.64 | +6.0% |
| April 2026 | $14.75 | -7.3% |
| March 2026 | $15.91 | +0.5% |
| February 2026 | $15.83 | -4.1% |
| January 2026 | $16.50 | +1.3% |
| December 2025 | $16.28 | +4.7% |
| November 2025 | $15.55 | +1.0% |
| October 2025 | $15.39 | -4.1% |
About the FRBA data
Daily bars. 4,011 sessions from Oct 15, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FPA First Trust Asia Pacific Ex-Japan AlphaDEX Fund
- FPXE First Trust IPOX Europe Equity Opportunities ETF
- FPXI First Trust International Equity Opportunities ETF
- FRAF Franklin Financial Services Corp. /Pa/
- FRBT Forbright, Inc.
- FRD Friedman Industries INC
- FREI Fidelity Real Estate Income ETF
- FRGT Freight Technologies, Inc.
Common questions
FRBA share price history
