MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRBA — First Bank
NasdaqFirst Bank
$17.79
+0.28(+1.60%)
- O
- 17.63
- H
- 17.85
- L
- 17.60
- V
- 82.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.79
Period Return+25.9%
Period High$19.33
Period Low$13.48
Avg Daily Volume67.4K
Total Trading Days365
FRBA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.63 | $17.85 | $17.60 | $17.79 | +$0.28 | +1.60% | 82,313 | $17.72 | $17.60 $17.85 |
| Oct 1, 2026 | $17.17 | $17.51 | $16.97 | $17.51 | +$0.27 | +1.57% | 183,123 | $17.28 | $16.97 $17.51 |
| Sep 30, 2026 | $17.50 | $17.67 | $17.20 | $17.24 | $-0.22 | -1.26% | 146,959 | $17.26 | $17.20 $17.67 |
| Sep 29, 2026 | $17.74 | $17.80 | $17.36 | $17.46 | $-0.22 | -1.24% | 60,969 | $17.47 | $17.36 $17.80 |
| Sep 28, 2026 | $17.80 | $17.86 | $17.67 | $17.68 | $-0.12 | -0.67% | 63,752 | $17.73 | $17.67 $17.86 |
| Sep 25, 2026 | $17.61 | $17.84 | $17.57 | $17.80 | +$0.21 | +1.19% | 68,100 | $17.77 | $17.57 $17.84 |
| Sep 24, 2026 | $17.51 | $17.64 | $17.35 | $17.59 | +$0.08 | +0.46% | 75,070 | $17.57 | $17.35 $17.64 |
| Sep 23, 2026 | $17.68 | $17.73 | $17.45 | $17.51 | $-0.23 | -1.30% | 82,199 | $17.54 | $17.45 $17.73 |
| Sep 22, 2026 | $17.85 | $18.06 | $17.60 | $17.74 | +$0.03 | +0.17% | 67,562 | $17.75 | $17.60 $18.06 |
| Sep 21, 2026 | $17.79 | $17.82 | $17.68 | $17.71 | $-0.07 | -0.39% | 54,815 | $17.73 | $17.68 $17.82 |
| Sep 18, 2026 | $17.65 | $17.82 | $17.44 | $17.78 | $-0.01 | -0.06% | 172,292 | $17.73 | $17.44 $17.82 |
| Sep 17, 2026 | $17.98 | $17.98 | $17.71 | $17.79 | $-0.02 | -0.11% | 61,605 | $17.81 | $17.71 $17.98 |
| Sep 16, 2026 | $17.99 | $17.99 | $17.55 | $17.81 | $-0.15 | -0.84% | 85,221 | $17.80 | $17.55 $17.99 |
| Sep 15, 2026 | $18.01 | $18.09 | $17.33 | $17.96 | $-0.03 | -0.17% | 90,177 | $17.95 | $17.33 $18.09 |
| Sep 14, 2026 | $17.96 | $18.17 | $17.88 | $17.99 | +$0.06 | +0.33% | 100,706 | $18.02 | $17.88 $18.17 |
| Sep 11, 2026 | $18.09 | $18.20 | $17.75 | $17.93 | $-0.02 | -0.11% | 110,084 | $17.94 | $17.75 $18.20 |
| Sep 10, 2026 | $17.78 | $17.99 | $17.68 | $17.95 | +$0.17 | +0.96% | 93,308 | $17.85 | $17.68 $17.99 |
| Sep 9, 2026 | $17.82 | $18.05 | $17.72 | $17.78 | $-0.19 | -1.06% | 74,009 | $17.81 | $17.72 $18.05 |
| Sep 8, 2026 | $18.26 | $18.40 | $17.92 | $17.97 | $-0.38 | -2.07% | 53,990 | $18.01 | $17.92 $18.40 |
| Sep 4, 2026 | $18.03 | $18.35 | $18.03 | $18.35 | +$0.20 | +1.10% | 76,935 | $18.27 | $18.03 $18.35 |
| Sep 3, 2026 | $18.10 | $18.32 | $17.90 | $18.15 | +$0.22 | +1.23% | 89,548 | $18.13 | $17.90 $18.32 |
| Sep 2, 2026 | $17.77 | $18.07 | $17.66 | $17.93 | +$0.23 | +1.30% | 119,637 | $17.94 | $17.66 $18.07 |
| Sep 1, 2026 | $17.76 | $18.00 | $17.58 | $17.70 | $-0.10 | -0.56% | 77,583 | $17.67 | $17.58 $18.00 |
| Aug 31, 2026 | $17.83 | $17.83 | $17.48 | $17.80 | $-0.09 | -0.50% | 80,180 | $17.77 | $17.48 $17.83 |
| Aug 28, 2026 | $17.84 | $18.09 | $17.84 | $17.89 | +$0.03 | +0.17% | 78,290 | $17.96 | $17.84 $18.09 |
| Aug 27, 2026 | $17.63 | $17.94 | $17.09 | $17.86 | $-0.06 | -0.33% | 65,881 | $17.82 | $17.09 $17.94 |
| Aug 26, 2026 | $17.99 | $18.18 | $17.72 | $17.92 | $-0.05 | -0.28% | 67,933 | $17.93 | $17.72 $18.18 |
| Aug 25, 2026 | $18.21 | $18.31 | $17.86 | $17.97 | $-0.17 | -0.94% | 48,430 | $17.98 | $17.86 $18.31 |
| Aug 24, 2026 | $18.24 | $18.58 | $17.90 | $18.14 | $-0.07 | -0.38% | 109,628 | $18.23 | $17.90 $18.58 |
| Aug 21, 2026 | $18.22 | $18.86 | $17.98 | $18.21 | +$0.03 | +0.17% | 181,264 | $18.18 | $17.98 $18.86 |