First BankFRBANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $17.04 | $17.12 | $16.80 | $17.08 | 81,728 |
| 2/4/2026 | $17.00 | $17.32 | $16.98 | $17.01 | 91,249 |
| 2/3/2026 | $16.70 | $17.08 | $16.70 | $16.94 | 142,612 |
| 2/2/2026 | $16.73 | $17.04 | $16.15 | $16.76 | 171,400 |
| 1/30/2026 | $16.38 | $16.80 | $16.17 | $16.68 | 98,337 |
| 1/29/2026 | $16.29 | $16.60 | $16.13 | $16.50 | 68,923 |
| 1/28/2026 | $16.55 | $16.60 | $16.22 | $16.33 | 90,800 |
| 1/27/2026 | $16.57 | $16.98 | $16.12 | $16.65 | 70,024 |
| 1/26/2026 | $16.85 | $17.09 | $16.76 | $16.77 | 48,424 |
| 1/23/2026 | $17.39 | $17.57 | $16.78 | $16.90 | 23,200 |
| 1/22/2026 | $17.29 | $17.61 | $16.93 | $17.48 | 37,100 |
| 1/21/2026 | $16.87 | $17.47 | $16.87 | $17.32 | 77,700 |
| 1/20/2026 | $16.59 | $16.78 | $16.34 | $16.66 | 47,800 |
| 1/16/2026 | $16.96 | $17.34 | $16.84 | $16.89 | 37,700 |
| 1/15/2026 | $16.86 | $17.16 | $16.44 | $17.05 | 33,200 |
| 1/14/2026 | $16.65 | $16.73 | $16.49 | $16.73 | 32,419 |
| 1/13/2026 | $16.50 | $16.62 | $16.36 | $16.52 | 37,310 |
| 1/12/2026 | $16.42 | $16.59 | $16.36 | $16.47 | 27,434 |
| 1/9/2026 | $16.71 | $16.97 | $16.46 | $16.59 | 37,706 |
| 1/8/2026 | $16.20 | $16.95 | $16.20 | $16.75 | 90,900 |
| 1/7/2026 | $16.33 | $16.43 | $16.11 | $16.33 | 28,200 |
| 1/6/2026 | $16.55 | $16.55 | $16.28 | $16.48 | 53,200 |
| 1/5/2026 | $16.08 | $16.84 | $16.08 | $16.66 | 96,045 |
| 1/2/2026 | $16.48 | $16.59 | $16.05 | $16.16 | 49,550 |
| 12/31/2025 | $16.56 | $16.56 | $16.35 | $16.46 | 39,800 |
| 12/30/2025 | $16.37 | $16.59 | $16.35 | $16.51 | 117,900 |
| 12/29/2025 | $16.84 | $16.84 | $16.48 | $16.53 | 42,900 |
| 12/26/2025 | $16.87 | $17.18 | $16.68 | $16.80 | 43,412 |
| 12/24/2025 | $16.98 | $17.16 | $16.88 | $16.98 | 31,600 |
| 12/23/2025 | $17.02 | $17.35 | $16.92 | $17.01 | 67,440 |
| 12/22/2025 | $17.75 | $17.93 | $16.55 | $17.13 | 70,100 |
| 12/19/2025 | $17.97 | $18.00 | $17.60 | $17.78 | 130,800 |
| 12/18/2025 | $17.94 | $18.11 | $17.66 | $18.06 | 70,600 |
| 12/17/2025 | $17.61 | $17.91 | $17.57 | $17.81 | 106,400 |
| 12/16/2025 | $17.60 | $17.83 | $17.56 | $17.66 | 70,242 |
| 12/15/2025 | $17.37 | $17.67 | $17.03 | $17.64 | 80,544 |
| 12/12/2025 | $17.04 | $17.42 | $16.96 | $17.25 | 79,721 |
| 12/11/2025 | $16.22 | $17.00 | $16.01 | $16.99 | 95,100 |
| 12/10/2025 | $15.93 | $16.25 | $15.93 | $16.20 | 198,300 |
| 12/9/2025 | $16.21 | $16.34 | $15.94 | $16.00 | 48,031 |
| 12/8/2025 | $15.70 | $16.18 | $15.65 | $16.14 | 44,500 |
| 12/5/2025 | $15.75 | $15.75 | $15.60 | $15.70 | 65,800 |
| 12/4/2025 | $15.80 | $15.87 | $15.67 | $15.75 | 43,000 |
| 12/3/2025 | $15.80 | $15.94 | $15.80 | $15.84 | 70,047 |
| 12/2/2025 | $15.88 | $15.95 | $15.78 | $15.78 | 55,700 |
| 12/1/2025 | $15.59 | $15.85 | $15.59 | $15.75 | 38,847 |
| 11/28/2025 | $16.02 | $16.02 | $15.61 | $15.72 | 18,200 |
| 11/26/2025 | $15.93 | $16.00 | $15.76 | $15.91 | 56,943 |
| 11/25/2025 | $15.66 | $16.03 | $15.51 | $16.03 | 82,401 |
| 11/24/2025 | $15.50 | $15.68 | $15.36 | $15.52 | 42,800 |
| 11/21/2025 | $15.10 | $15.83 | $15.10 | $15.66 | 49,512 |
| 11/20/2025 | $15.27 | $15.50 | $15.02 | $15.09 | 32,502 |
| 11/19/2025 | $14.95 | $15.11 | $14.90 | $15.06 | 51,600 |
| 11/18/2025 | $15.18 | $15.60 | $14.94 | $15.00 | 26,900 |
| 11/17/2025 | $15.66 | $15.72 | $15.05 | $15.13 | 33,508 |
| 11/14/2025 | $15.73 | $15.80 | $15.42 | $15.73 | 36,412 |
| 11/13/2025 | $15.62 | $15.82 | $15.62 | $15.74 | 65,500 |
| 11/12/2025 | $15.81 | $16.00 | $15.46 | $15.74 | 95,200 |
| 11/11/2025 | $15.81 | $15.81 | $15.67 | $15.75 | 36,049 |
| 11/10/2025 | $15.75 | $15.92 | $15.38 | $15.73 | 53,833 |