First Bank ( FRBA) - Price History
Monthly price history for FRBA (First Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $17.48 | $17.48 |
| September 2026 | $17.24 | $17.24 |
| August 2026 | $17.80 | $17.80 |
| July 2026 | $18.44 | $18.53 |
| June 2026 | $17.64 | $17.73 |
| May 2026 | $15.56 | $15.64 |
| April 2026 | $14.68 | $14.84 |
| March 2026 | $15.83 | $16 |
| February 2026 | $15.75 | $15.92 |
| January 2026 | $16.42 | $16.68 |
| December 2025 | $16.20 | $16.46 |
| November 2025 | $15.47 | $15.72 |
| October 2025 | $15.32 | $15.62 |
| September 2025 | $15.97 | $16.29 |
| August 2025 | $16.49 | $16.82 |
| July 2025 | $14.55 | $14.90 |
| June 2025 | $15.11 | $15.47 |
| May 2025 | $14.19 | $14.53 |
| April 2025 | $13.99 | $14.38 |
| March 2025 | $14.40 | $14.81 |
| February 2025 | $14.86 | $15.28 |
| January 2025 | $14.74 | $15.21 |
| December 2024 | $13.63 | $14.07 |
| November 2024 | $14.33 | $14.79 |
| October 2024 | $13.66 | $14.16 |
| September 2024 | $14.67 | $15.20 |
| August 2024 | $14.85 | $15.39 |
| July 2024 | $14.84 | $15.44 |
| June 2024 | $12.24 | $12.74 |
| May 2024 | $11.70 | $12.17 |
| April 2024 | $11.17 | $11.68 |
| March 2024 | $13.14 | $13.74 |
| February 2024 | $12.82 | $13.41 |
| January 2024 | $13.08 | $13.74 |
| December 2023 | $14 | $14.70 |
| November 2023 | $11.60 | $12.19 |
| October 2023 | $10.48 | $11.06 |
| September 2023 | $10.21 | $10.78 |
| August 2023 | $10.84 | $11.44 |
| July 2023 | $11.78 | $12.50 |
| June 2023 | $9.78 | $10.38 |
| May 2023 | $9.67 | $10.26 |
| April 2023 | $9.09 | $9.71 |
| March 2023 | $9.46 | $10.10 |
| February 2023 | $12.76 | $13.63 |
| January 2023 | $12.62 | $13.53 |
| December 2022 | $12.83 | $13.76 |
| November 2022 | $14.30 | $15.34 |
| October 2022 | $14.60 | $15.72 |
| September 2022 | $12.70 | $13.67 |
| August 2022 | $13.92 | $14.99 |
| July 2022 | $13.93 | $15.06 |
| June 2022 | $12.93 | $13.98 |
| May 2022 | $13.23 | $14.30 |
| April 2022 | $13.14 | $14.26 |
| March 2022 | $13.10 | $14.22 |
| February 2022 | $13.42 | $14.57 |
| January 2022 | $13.44 | $14.65 |
| December 2021 | $13.31 | $14.51 |
| November 2021 | $13.27 | $14.47 |
| October 2021 | $13.74 | $15.04 |
| September 2021 | $12.87 | $14.09 |
| August 2021 | $12.17 | $13.32 |
| July 2021 | $12.15 | $13.33 |
| June 2021 | $12.34 | $13.54 |
| May 2021 | $12.52 | $13.73 |
| April 2021 | $11.54 | $12.69 |
| March 2021 | $11.07 | $12.17 |
| February 2021 | $9.59 | $10.55 |
| January 2021 | $8.21 | $9.05 |
| December 2020 | $8.51 | $9.38 |
| November 2020 | $8.42 | $9.29 |
| October 2020 | $6.77 | $7.49 |
| September 2020 | $5.60 | $6.20 |
| August 2020 | $5.89 | $6.52 |
| July 2020 | $5.88 | $6.53 |
| June 2020 | $5.87 | $6.52 |
| May 2020 | $6.72 | $7.47 |
| April 2020 | $7.10 | $7.92 |
| March 2020 | $6.22 | $6.94 |
| February 2020 | $8.74 | $9.75 |
| January 2020 | $9.56 | $10.70 |
| December 2019 | $9.87 | $11.05 |
| November 2019 | $9.68 | $10.83 |
| October 2019 | $9.41 | $10.56 |
| September 2019 | $9.65 | $10.83 |
| August 2019 | $9.41 | $10.56 |
| July 2019 | $10.11 | $11.38 |
| June 2019 | $10.43 | $11.74 |
| May 2019 | $9.95 | $11.20 |
| April 2019 | $10.11 | $11.41 |
| March 2019 | $10.22 | $11.53 |
| February 2019 | $10.25 | $11.57 |
| January 2019 | $9.93 | $11.24 |
| December 2018 | $10.71 | $12.12 |
| November 2018 | $10.57 | $11.96 |
| October 2018 | $10.47 | $11.88 |
| September 2018 | $11.59 | $13.15 |
| August 2018 | $12.61 | $14.30 |
| July 2018 | $12.45 | $14.15 |
| June 2018 | $12.23 | $13.90 |
| May 2018 | $11.96 | $13.60 |
| April 2018 | $12.33 | $14.05 |
| March 2018 | $12.64 | $14.40 |
| February 2018 | $12.16 | $13.85 |
| January 2018 | $12.18 | $13.90 |
| December 2017 | $12.13 | $13.85 |
| November 2017 | $12.79 | $14.60 |
| October 2017 | $11.28 | $12.90 |
| September 2017 | $11.63 | $13.30 |
| August 2017 | $10.49 | $12 |
| July 2017 | $11.22 | $12.85 |
| June 2017 | $10.17 | $11.65 |
| May 2017 | $10.17 | $11.65 |
| April 2017 | $11.33 | $13 |
| March 2017 | $10.42 | $11.95 |
| February 2017 | $11.81 | $13.55 |
| January 2017 | $10.88 | $12.50 |
| December 2016 | $10.10 | $11.60 |
| November 2016 | $9.31 | $10.70 |
| October 2016 | $7.75 | $8.90 |
| September 2016 | $7.29 | $8.38 |
| August 2016 | $7.15 | $8.22 |
| July 2016 | $6.37 | $7.32 |
| June 2016 | $6.04 | $6.94 |
| May 2016 | $6.09 | $7 |
| April 2016 | $6.20 | $7.12 |
| March 2016 | $6.04 | $6.94 |
| February 2016 | $5.72 | $6.57 |
| January 2016 | $5.57 | $6.40 |
| December 2015 | $5.75 | $6.61 |
| November 2015 | $6.14 | $7.06 |
| October 2015 | $5.53 | $6.35 |
| September 2015 | $5.40 | $6.21 |
| August 2015 | $5.30 | $6.09 |
| July 2015 | $5.24 | $6.02 |
| June 2015 | $5.22 | $6 |
| May 2015 | $5.27 | $6.05 |
| April 2015 | $5.43 | $6.24 |
| March 2015 | $5.25 | $6.03 |
| February 2015 | $5.20 | $5.97 |
| January 2015 | $5.27 | $6.05 |
| December 2014 | $5.43 | $6.24 |
| November 2014 | $5.27 | $6.06 |
| October 2014 | $5.27 | $6.06 |
| September 2014 | $5.35 | $6.15 |
| August 2014 | $5.35 | $6.15 |
| July 2014 | $5.27 | $6.05 |
| June 2014 | $5.22 | $6 |
| May 2014 | $5.59 | $6.42 |
| April 2014 | $5.55 | $6.38 |
| March 2014 | $5.66 | $6.50 |
| February 2014 | $5.47 | $6.28 |
| January 2014 | $5.27 | $6.05 |
| December 2013 | $5.52 | $6.34 |
| November 2013 | $5.27 | $6.05 |
| October 2013 | $5.05 | $5.80 |
| September 2013 | $5.22 | $6 |
| August 2013 | $5.20 | $5.97 |
| July 2013 | $5 | $5.75 |
| June 2013 | $4.79 | $5.50 |
| May 2013 | $4.79 | $5.50 |
| April 2013 | $4.57 | $5.25 |
| March 2013 | $4.66 | $5.35 |
| February 2013 | $4.57 | $5.25 |
| January 2013 | $4.57 | $5.25 |
| December 2012 | $4.74 | $5.45 |
| November 2012 | $4.40 | $5.05 |
| October 2012 | $4.35 | $5 |
| September 2012 | $4.35 | $5 |
| August 2012 | $4.53 | $5.20 |
| July 2012 | $4.57 | $5.25 |
| June 2012 | $4.13 | $4.75 |
| May 2012 | $4.26 | $4.90 |
| April 2012 | $4.48 | $5.15 |
| March 2012 | $4.65 | $5.34 |
| February 2012 | $4.44 | $5.10 |
| January 2012 | $4.35 | $5 |
| December 2011 | $4.13 | $4.75 |
| November 2011 | $4.18 | $4.80 |
| October 2011 | $3.48 | $4 |
| September 2011 | $4.35 | $5 |
| August 2011 | $3.06 | $3.52 |
| July 2011 | $3.15 | $3.62 |
| June 2011 | $3.05 | $3.50 |
| May 2011 | $4.96 | $5.70 |
| April 2011 | $4.79 | $5.50 |
| March 2011 | $2.74 | $3.15 |
| February 2011 | $2.61 | $3 |
| January 2011 | $2.74 | $3.15 |
| December 2010 | $2.39 | $2.75 |
| November 2010 | $2.70 | $3.10 |
| October 2010 | $3.05 | $3.50 |
| September 2010 | $3.05 | $3.50 |
| August 2010 | $2.61 | $3 |
| July 2010 | $3.13 | $3.60 |
| June 2010 | $3.26 | $3.75 |
| May 2010 | $2.61 | $3 |
| April 2010 | $3.26 | $3.75 |
| March 2010 | $3.05 | $3.50 |
| February 2010 | $2.92 | $3.35 |
| January 2010 | $2.61 | $3 |
| December 2009 | $2.87 | $3.30 |
| November 2009 | $3.26 | $3.75 |
| October 2009 | $3.39 | $3.90 |
| September 2009 | $3.70 | $4.25 |
| August 2009 | $3.57 | $4.10 |
| July 2009 | $4.13 | $4.75 |
| June 2009 | $4.13 | $4.75 |
| May 2009 | $4.13 | $4.75 |
| April 2009 | $4.60 | $5.28 |
| March 2009 | $3.92 | $4.50 |
| February 2009 | $3.26 | $3.75 |
| January 2009 | $4.96 | $5.70 |
| December 2008 | $4.79 | $5.50 |
| November 2008 | $4.44 | $5.10 |
| October 2008 | $4.82 | $5.54 |
| September 2008 | $5.22 | $6 |
| August 2008 | $5.67 | $6.51 |
| July 2008 | $5.44 | $6.25 |
| June 2008 | $6.09 | $7 |
| May 2008 | $4.79 | $5.50 |
| April 2008 | $5.14 | $5.90 |
| March 2008 | $4.68 | $5.38 |
| February 2008 | $3.52 | $4.05 |
| January 2008 | $3.70 | $4.25 |
| December 2007 | $4.57 | $5.25 |
| November 2007 | $5.35 | $6.15 |
| October 2007 | $5.88 | $6.75 |
| September 2007 | $5.92 | $6.80 |
| August 2007 | $6.09 | $7 |
| July 2007 | $7.62 | $8.75 |
| June 2007 | $8.83 | $10.15 |
| May 2007 | $8.70 | $10 |
| April 2007 | $8.92 | $10.25 |
| March 2007 | $8.92 | $10.25 |
FRBA
Price: $17.48
52 week price:
Dividend Yield: 1.85%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 20.51%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 11.16
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 30200
Market Capitalization: 447.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR5: 20.00%