First Bank - Price History
Monthly price history for FRBA (First Bank)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 13.55 USD | 13.55 USD |
February 2024 | 13.38 USD | 13.38 USD |
January 2024 | 13.74 USD | 13.74 USD |
December 2023 | 14.70 USD | 14.70 USD |
November 2023 | 12.19 USD | 12.19 USD |
October 2023 | 11.00 USD | 11.06 USD |
September 2023 | 10.73 USD | 10.78 USD |
August 2023 | 11.38 USD | 11.44 USD |
July 2023 | 12.38 USD | 12.50 USD |
June 2023 | 10.28 USD | 10.38 USD |
May 2023 | 10.16 USD | 10.26 USD |
April 2023 | 9.55 USD | 9.71 USD |
March 2023 | 9.94 USD | 10.10 USD |
February 2023 | 13.41 USD | 13.63 USD |
January 2023 | 13.25 USD | 13.53 USD |
December 2022 | 13.48 USD | 13.76 USD |
November 2022 | 15.03 USD | 15.34 USD |
October 2022 | 15.34 USD | 15.72 USD |
September 2022 | 13.34 USD | 13.67 USD |
August 2022 | 14.62 USD | 14.99 USD |
July 2022 | 14.64 USD | 15.06 USD |
June 2022 | 13.59 USD | 13.98 USD |
May 2022 | 13.90 USD | 14.30 USD |
April 2022 | 13.80 USD | 14.26 USD |
March 2022 | 13.76 USD | 14.22 USD |
February 2022 | 14.10 USD | 14.57 USD |
January 2022 | 14.12 USD | 14.65 USD |
December 2021 | 13.98 USD | 14.51 USD |
November 2021 | 13.94 USD | 14.47 USD |
October 2021 | 14.43 USD | 15.04 USD |
September 2021 | 13.52 USD | 14.09 USD |
August 2021 | 12.78 USD | 13.32 USD |
July 2021 | 12.76 USD | 13.33 USD |
June 2021 | 12.96 USD | 13.54 USD |
May 2021 | 13.15 USD | 13.73 USD |
April 2021 | 12.12 USD | 12.69 USD |
March 2021 | 11.63 USD | 12.17 USD |
February 2021 | 10.08 USD | 10.55 USD |
January 2021 | 8.62 USD | 9.05 USD |
December 2020 | 8.94 USD | 9.38 USD |
November 2020 | 8.85 USD | 9.29 USD |
October 2020 | 7.11 USD | 7.49 USD |
September 2020 | 5.89 USD | 6.20 USD |
August 2020 | 6.19 USD | 6.52 USD |
July 2020 | 6.17 USD | 6.53 USD |
June 2020 | 6.16 USD | 6.52 USD |
May 2020 | 7.06 USD | 7.47 USD |
April 2020 | 7.45 USD | 7.92 USD |
March 2020 | 6.53 USD | 6.94 USD |
February 2020 | 9.18 USD | 9.75 USD |
January 2020 | 10.04 USD | 10.70 USD |
December 2019 | 10.37 USD | 11.05 USD |
November 2019 | 10.17 USD | 10.83 USD |
October 2019 | 9.88 USD | 10.56 USD |
September 2019 | 10.14 USD | 10.83 USD |
August 2019 | 9.88 USD | 10.56 USD |
July 2019 | 10.62 USD | 11.38 USD |
June 2019 | 10.96 USD | 11.74 USD |
May 2019 | 10.45 USD | 11.20 USD |
April 2019 | 10.62 USD | 11.41 USD |
March 2019 | 10.73 USD | 11.53 USD |
February 2019 | 10.77 USD | 11.57 USD |
January 2019 | 10.43 USD | 11.24 USD |
December 2018 | 11.25 USD | 12.12 USD |
November 2018 | 11.10 USD | 11.96 USD |
October 2018 | 11.00 USD | 11.88 USD |
September 2018 | 12.18 USD | 13.15 USD |
August 2018 | 13.24 USD | 14.30 USD |
July 2018 | 13.08 USD | 14.15 USD |
June 2018 | 12.84 USD | 13.90 USD |
May 2018 | 12.57 USD | 13.60 USD |
April 2018 | 12.96 USD | 14.05 USD |
March 2018 | 13.28 USD | 14.40 USD |
February 2018 | 12.77 USD | 13.85 USD |
January 2018 | 12.79 USD | 13.90 USD |
December 2017 | 12.74 USD | 13.85 USD |
November 2017 | 13.43 USD | 14.60 USD |
October 2017 | 11.85 USD | 12.90 USD |
September 2017 | 12.22 USD | 13.30 USD |
August 2017 | 11.02 USD | 12.00 USD |
July 2017 | 11.79 USD | 12.85 USD |
June 2017 | 10.69 USD | 11.65 USD |
May 2017 | 10.69 USD | 11.65 USD |
April 2017 | 11.90 USD | 13.00 USD |
March 2017 | 10.94 USD | 11.95 USD |
February 2017 | 12.41 USD | 13.55 USD |
January 2017 | 11.43 USD | 12.50 USD |
December 2016 | 10.61 USD | 11.60 USD |
November 2016 | 9.78 USD | 10.70 USD |
October 2016 | 8.14 USD | 8.90 USD |
September 2016 | 7.66 USD | 8.38 USD |
August 2016 | 7.52 USD | 8.22 USD |
July 2016 | 6.69 USD | 7.32 USD |
June 2016 | 6.35 USD | 6.94 USD |
May 2016 | 6.40 USD | 7.00 USD |
April 2016 | 6.51 USD | 7.12 USD |
March 2016 | 6.35 USD | 6.94 USD |
February 2016 | 6.01 USD | 6.57 USD |
January 2016 | 5.85 USD | 6.40 USD |
December 2015 | 6.04 USD | 6.61 USD |
November 2015 | 6.45 USD | 7.06 USD |
October 2015 | 5.81 USD | 6.35 USD |
September 2015 | 5.68 USD | 6.21 USD |
August 2015 | 5.57 USD | 6.09 USD |
July 2015 | 5.50 USD | 6.02 USD |
June 2015 | 5.49 USD | 6.00 USD |
May 2015 | 5.53 USD | 6.05 USD |
April 2015 | 5.70 USD | 6.24 USD |
March 2015 | 5.51 USD | 6.03 USD |
February 2015 | 5.46 USD | 5.97 USD |
January 2015 | 5.53 USD | 6.05 USD |
December 2014 | 5.71 USD | 6.24 USD |
November 2014 | 5.54 USD | 6.06 USD |
October 2014 | 5.54 USD | 6.06 USD |
September 2014 | 5.62 USD | 6.15 USD |
August 2014 | 5.62 USD | 6.15 USD |
July 2014 | 5.53 USD | 6.05 USD |
June 2014 | 5.49 USD | 6.00 USD |
May 2014 | 5.87 USD | 6.42 USD |
April 2014 | 5.83 USD | 6.38 USD |
March 2014 | 5.94 USD | 6.50 USD |
February 2014 | 5.74 USD | 6.28 USD |
January 2014 | 5.53 USD | 6.05 USD |
December 2013 | 5.79 USD | 6.34 USD |
November 2013 | 5.53 USD | 6.05 USD |
October 2013 | 5.30 USD | 5.80 USD |
September 2013 | 5.49 USD | 6.00 USD |
August 2013 | 5.46 USD | 5.97 USD |
July 2013 | 5.26 USD | 5.75 USD |
June 2013 | 5.03 USD | 5.50 USD |
May 2013 | 5.03 USD | 5.50 USD |
April 2013 | 4.80 USD | 5.25 USD |
March 2013 | 4.89 USD | 5.35 USD |
February 2013 | 4.80 USD | 5.25 USD |
January 2013 | 4.80 USD | 5.25 USD |
December 2012 | 4.98 USD | 5.45 USD |
November 2012 | 4.62 USD | 5.05 USD |
October 2012 | 4.57 USD | 5.00 USD |
September 2012 | 4.57 USD | 5.00 USD |
August 2012 | 4.75 USD | 5.20 USD |
July 2012 | 4.80 USD | 5.25 USD |
June 2012 | 4.34 USD | 4.75 USD |
May 2012 | 4.48 USD | 4.90 USD |
April 2012 | 4.71 USD | 5.15 USD |
March 2012 | 4.88 USD | 5.34 USD |
February 2012 | 4.66 USD | 5.10 USD |
January 2012 | 4.57 USD | 5.00 USD |
December 2011 | 4.34 USD | 4.75 USD |
November 2011 | 4.39 USD | 4.80 USD |
October 2011 | 3.66 USD | 4.00 USD |
September 2011 | 4.57 USD | 5.00 USD |
August 2011 | 3.22 USD | 3.52 USD |
July 2011 | 3.31 USD | 3.62 USD |
June 2011 | 3.20 USD | 3.50 USD |
May 2011 | 5.21 USD | 5.70 USD |
April 2011 | 5.03 USD | 5.50 USD |
March 2011 | 2.88 USD | 3.15 USD |
February 2011 | 2.74 USD | 3.00 USD |
January 2011 | 2.88 USD | 3.15 USD |
December 2010 | 2.51 USD | 2.75 USD |
November 2010 | 2.83 USD | 3.10 USD |
October 2010 | 3.20 USD | 3.50 USD |
September 2010 | 3.20 USD | 3.50 USD |
August 2010 | 2.74 USD | 3.00 USD |
July 2010 | 3.29 USD | 3.60 USD |
June 2010 | 3.43 USD | 3.75 USD |
May 2010 | 2.74 USD | 3.00 USD |
April 2010 | 3.43 USD | 3.75 USD |
March 2010 | 3.20 USD | 3.50 USD |
February 2010 | 3.06 USD | 3.35 USD |
January 2010 | 2.74 USD | 3.00 USD |
December 2009 | 3.02 USD | 3.30 USD |
November 2009 | 3.43 USD | 3.75 USD |
October 2009 | 3.57 USD | 3.90 USD |
September 2009 | 3.89 USD | 4.25 USD |
August 2009 | 3.75 USD | 4.10 USD |
July 2009 | 4.34 USD | 4.75 USD |
June 2009 | 4.34 USD | 4.75 USD |
May 2009 | 4.34 USD | 4.75 USD |
April 2009 | 4.83 USD | 5.28 USD |
March 2009 | 4.11 USD | 4.50 USD |
February 2009 | 3.43 USD | 3.75 USD |
January 2009 | 5.21 USD | 5.70 USD |
December 2008 | 5.03 USD | 5.50 USD |
November 2008 | 4.66 USD | 5.10 USD |
October 2008 | 5.07 USD | 5.54 USD |
September 2008 | 5.49 USD | 6.00 USD |
August 2008 | 5.95 USD | 6.51 USD |
July 2008 | 5.71 USD | 6.25 USD |
June 2008 | 6.40 USD | 7.00 USD |
May 2008 | 5.03 USD | 5.50 USD |
April 2008 | 5.39 USD | 5.90 USD |
March 2008 | 4.92 USD | 5.38 USD |
February 2008 | 3.70 USD | 4.05 USD |
January 2008 | 3.89 USD | 4.25 USD |
December 2007 | 4.80 USD | 5.25 USD |
November 2007 | 5.62 USD | 6.15 USD |
October 2007 | 6.17 USD | 6.75 USD |
September 2007 | 6.22 USD | 6.80 USD |
August 2007 | 6.40 USD | 7.00 USD |
July 2007 | 8.00 USD | 8.75 USD |
June 2007 | 9.28 USD | 10.15 USD |
May 2007 | 9.14 USD | 10.00 USD |
April 2007 | 9.37 USD | 10.25 USD |
March 2007 | 9.37 USD | 10.25 USD |
FRBA
Price: 13.55USD
Dividend Yield: 1.80%
Forward Dividend Yield: 1.78%
Payout Ratio: 22.86%
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.05 USD
P/E Ratio: 13.31
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 30200
Market Capitalization: 335.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 27.78%
DGR5: 23.33%