First Bank ( FRBA) - Price History
Monthly price history for FRBA (First Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.26 | $17.26 |
| June 2026 | $17.73 | $17.73 |
| May 2026 | $15.64 | $15.64 |
| April 2026 | $14.75 | $14.84 |
| March 2026 | $15.91 | $16 |
| February 2026 | $15.83 | $15.92 |
| January 2026 | $16.50 | $16.68 |
| December 2025 | $16.28 | $16.46 |
| November 2025 | $15.55 | $15.72 |
| October 2025 | $15.39 | $15.62 |
| September 2025 | $16.05 | $16.29 |
| August 2025 | $16.57 | $16.82 |
| July 2025 | $14.62 | $14.90 |
| June 2025 | $15.18 | $15.47 |
| May 2025 | $14.26 | $14.53 |
| April 2025 | $14.05 | $14.38 |
| March 2025 | $14.47 | $14.81 |
| February 2025 | $14.93 | $15.28 |
| January 2025 | $14.81 | $15.21 |
| December 2024 | $13.70 | $14.07 |
| November 2024 | $14.40 | $14.79 |
| October 2024 | $13.73 | $14.16 |
| September 2024 | $14.74 | $15.20 |
| August 2024 | $14.92 | $15.39 |
| July 2024 | $14.91 | $15.44 |
| June 2024 | $12.30 | $12.74 |
| May 2024 | $11.75 | $12.17 |
| April 2024 | $11.22 | $11.68 |
| March 2024 | $13.20 | $13.74 |
| February 2024 | $12.89 | $13.41 |
| January 2024 | $13.14 | $13.74 |
| December 2023 | $14.06 | $14.70 |
| November 2023 | $11.66 | $12.19 |
| October 2023 | $10.53 | $11.06 |
| September 2023 | $10.26 | $10.78 |
| August 2023 | $10.89 | $11.44 |
| July 2023 | $11.84 | $12.50 |
| June 2023 | $9.83 | $10.38 |
| May 2023 | $9.72 | $10.26 |
| April 2023 | $9.14 | $9.71 |
| March 2023 | $9.50 | $10.10 |
| February 2023 | $12.83 | $13.63 |
| January 2023 | $12.68 | $13.53 |
| December 2022 | $12.89 | $13.76 |
| November 2022 | $14.37 | $15.34 |
| October 2022 | $14.67 | $15.72 |
| September 2022 | $12.76 | $13.67 |
| August 2022 | $13.99 | $14.99 |
| July 2022 | $14 | $15.06 |
| June 2022 | $13 | $13.98 |
| May 2022 | $13.29 | $14.30 |
| April 2022 | $13.20 | $14.26 |
| March 2022 | $13.16 | $14.22 |
| February 2022 | $13.49 | $14.57 |
| January 2022 | $13.50 | $14.65 |
| December 2021 | $13.37 | $14.51 |
| November 2021 | $13.34 | $14.47 |
| October 2021 | $13.81 | $15.04 |
| September 2021 | $12.93 | $14.09 |
| August 2021 | $12.23 | $13.32 |
| July 2021 | $12.21 | $13.33 |
| June 2021 | $12.40 | $13.54 |
| May 2021 | $12.58 | $13.73 |
| April 2021 | $11.60 | $12.69 |
| March 2021 | $11.12 | $12.17 |
| February 2021 | $9.64 | $10.55 |
| January 2021 | $8.25 | $9.05 |
| December 2020 | $8.55 | $9.38 |
| November 2020 | $8.47 | $9.29 |
| October 2020 | $6.80 | $7.49 |
| September 2020 | $5.63 | $6.20 |
| August 2020 | $5.92 | $6.52 |
| July 2020 | $5.90 | $6.53 |
| June 2020 | $5.89 | $6.52 |
| May 2020 | $6.75 | $7.47 |
| April 2020 | $7.13 | $7.92 |
| March 2020 | $6.25 | $6.94 |
| February 2020 | $8.78 | $9.75 |
| January 2020 | $9.61 | $10.70 |
| December 2019 | $9.92 | $11.05 |
| November 2019 | $9.72 | $10.83 |
| October 2019 | $9.46 | $10.56 |
| September 2019 | $9.70 | $10.83 |
| August 2019 | $9.46 | $10.56 |
| July 2019 | $10.16 | $11.38 |
| June 2019 | $10.48 | $11.74 |
| May 2019 | $10 | $11.20 |
| April 2019 | $10.16 | $11.41 |
| March 2019 | $10.27 | $11.53 |
| February 2019 | $10.30 | $11.57 |
| January 2019 | $9.98 | $11.24 |
| December 2018 | $10.76 | $12.12 |
| November 2018 | $10.62 | $11.96 |
| October 2018 | $10.52 | $11.88 |
| September 2018 | $11.65 | $13.15 |
| August 2018 | $12.67 | $14.30 |
| July 2018 | $12.51 | $14.15 |
| June 2018 | $12.29 | $13.90 |
| May 2018 | $12.02 | $13.60 |
| April 2018 | $12.39 | $14.05 |
| March 2018 | $12.70 | $14.40 |
| February 2018 | $12.22 | $13.85 |
| January 2018 | $12.23 | $13.90 |
| December 2017 | $12.19 | $13.85 |
| November 2017 | $12.85 | $14.60 |
| October 2017 | $11.34 | $12.90 |
| September 2017 | $11.69 | $13.30 |
| August 2017 | $10.54 | $12 |
| July 2017 | $11.27 | $12.85 |
| June 2017 | $10.22 | $11.65 |
| May 2017 | $10.22 | $11.65 |
| April 2017 | $11.39 | $13 |
| March 2017 | $10.47 | $11.95 |
| February 2017 | $11.87 | $13.55 |
| January 2017 | $10.93 | $12.50 |
| December 2016 | $10.14 | $11.60 |
| November 2016 | $9.36 | $10.70 |
| October 2016 | $7.78 | $8.90 |
| September 2016 | $7.33 | $8.38 |
| August 2016 | $7.19 | $8.22 |
| July 2016 | $6.40 | $7.32 |
| June 2016 | $6.07 | $6.94 |
| May 2016 | $6.12 | $7 |
| April 2016 | $6.23 | $7.12 |
| March 2016 | $6.07 | $6.94 |
| February 2016 | $5.75 | $6.57 |
| January 2016 | $5.60 | $6.40 |
| December 2015 | $5.78 | $6.61 |
| November 2015 | $6.17 | $7.06 |
| October 2015 | $5.55 | $6.35 |
| September 2015 | $5.43 | $6.21 |
| August 2015 | $5.33 | $6.09 |
| July 2015 | $5.26 | $6.02 |
| June 2015 | $5.25 | $6 |
| May 2015 | $5.29 | $6.05 |
| April 2015 | $5.46 | $6.24 |
| March 2015 | $5.27 | $6.03 |
| February 2015 | $5.22 | $5.97 |
| January 2015 | $5.29 | $6.05 |
| December 2014 | $5.46 | $6.24 |
| November 2014 | $5.30 | $6.06 |
| October 2014 | $5.30 | $6.06 |
| September 2014 | $5.38 | $6.15 |
| August 2014 | $5.38 | $6.15 |
| July 2014 | $5.29 | $6.05 |
| June 2014 | $5.25 | $6 |
| May 2014 | $5.62 | $6.42 |
| April 2014 | $5.58 | $6.38 |
| March 2014 | $5.68 | $6.50 |
| February 2014 | $5.49 | $6.28 |
| January 2014 | $5.29 | $6.05 |
| December 2013 | $5.54 | $6.34 |
| November 2013 | $5.29 | $6.05 |
| October 2013 | $5.07 | $5.80 |
| September 2013 | $5.25 | $6 |
| August 2013 | $5.22 | $5.97 |
| July 2013 | $5.03 | $5.75 |
| June 2013 | $4.81 | $5.50 |
| May 2013 | $4.81 | $5.50 |
| April 2013 | $4.59 | $5.25 |
| March 2013 | $4.68 | $5.35 |
| February 2013 | $4.59 | $5.25 |
| January 2013 | $4.59 | $5.25 |
| December 2012 | $4.77 | $5.45 |
| November 2012 | $4.42 | $5.05 |
| October 2012 | $4.37 | $5 |
| September 2012 | $4.37 | $5 |
| August 2012 | $4.55 | $5.20 |
| July 2012 | $4.59 | $5.25 |
| June 2012 | $4.15 | $4.75 |
| May 2012 | $4.28 | $4.90 |
| April 2012 | $4.50 | $5.15 |
| March 2012 | $4.67 | $5.34 |
| February 2012 | $4.46 | $5.10 |
| January 2012 | $4.37 | $5 |
| December 2011 | $4.15 | $4.75 |
| November 2011 | $4.20 | $4.80 |
| October 2011 | $3.50 | $4 |
| September 2011 | $4.37 | $5 |
| August 2011 | $3.08 | $3.52 |
| July 2011 | $3.17 | $3.62 |
| June 2011 | $3.06 | $3.50 |
| May 2011 | $4.98 | $5.70 |
| April 2011 | $4.81 | $5.50 |
| March 2011 | $2.76 | $3.15 |
| February 2011 | $2.62 | $3 |
| January 2011 | $2.76 | $3.15 |
| December 2010 | $2.40 | $2.75 |
| November 2010 | $2.71 | $3.10 |
| October 2010 | $3.06 | $3.50 |
| September 2010 | $3.06 | $3.50 |
| August 2010 | $2.62 | $3 |
| July 2010 | $3.15 | $3.60 |
| June 2010 | $3.28 | $3.75 |
| May 2010 | $2.62 | $3 |
| April 2010 | $3.28 | $3.75 |
| March 2010 | $3.06 | $3.50 |
| February 2010 | $2.93 | $3.35 |
| January 2010 | $2.62 | $3 |
| December 2009 | $2.89 | $3.30 |
| November 2009 | $3.28 | $3.75 |
| October 2009 | $3.41 | $3.90 |
| September 2009 | $3.72 | $4.25 |
| August 2009 | $3.59 | $4.10 |
| July 2009 | $4.15 | $4.75 |
| June 2009 | $4.15 | $4.75 |
| May 2009 | $4.15 | $4.75 |
| April 2009 | $4.62 | $5.28 |
| March 2009 | $3.94 | $4.50 |
| February 2009 | $3.28 | $3.75 |
| January 2009 | $4.98 | $5.70 |
| December 2008 | $4.81 | $5.50 |
| November 2008 | $4.46 | $5.10 |
| October 2008 | $4.84 | $5.54 |
| September 2008 | $5.25 | $6 |
| August 2008 | $5.69 | $6.51 |
| July 2008 | $5.47 | $6.25 |
| June 2008 | $6.12 | $7 |
| May 2008 | $4.81 | $5.50 |
| April 2008 | $5.16 | $5.90 |
| March 2008 | $4.70 | $5.38 |
| February 2008 | $3.54 | $4.05 |
| January 2008 | $3.72 | $4.25 |
| December 2007 | $4.59 | $5.25 |
| November 2007 | $5.38 | $6.15 |
| October 2007 | $5.90 | $6.75 |
| September 2007 | $5.95 | $6.80 |
| August 2007 | $6.12 | $7 |
| July 2007 | $7.65 | $8.75 |
| June 2007 | $8.88 | $10.15 |
| May 2007 | $8.75 | $10 |
| April 2007 | $8.96 | $10.25 |
| March 2007 | $8.96 | $10.25 |
FRBA
Price: $17.26
52 week price:
Dividend Yield: 1.70%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 20.51%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.74 USD
P/E Ratio: 8.57
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 30200
Market Capitalization: 443.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 4.76%
DGR5: 17.86%