First Bank (FRBA)
12.10
+0.21
(+1.77%)
USD |
NASDAQ |
May 02, 16:00
12.12
+0.02
(+0.17%)
After-Hours: 20:00
First Bank Price: 12.10 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 12.00 | 12.25 | 11.83 | 12.10 | 39981.00 |
May 01, 2024 | 11.74 | 12.07 | 11.74 | 11.89 | 35700.00 |
Apr 30, 2024 | 11.82 | 11.88 | 11.60 | 11.68 | 42662.00 |
Apr 29, 2024 | 12.08 | 12.22 | 11.80 | 11.81 | 22340.00 |
Apr 26, 2024 | 11.85 | 12.22 | 11.83 | 12.14 | 85395.00 |
Apr 25, 2024 | 11.83 | 11.96 | 11.69 | 11.95 | 67964.00 |
Apr 24, 2024 | 12.15 | 12.15 | 11.70 | 11.97 | 62463.00 |
Apr 23, 2024 | 12.91 | 12.98 | 12.23 | 12.32 | 39641.00 |
Apr 22, 2024 | 12.64 | 12.91 | 12.30 | 12.49 | 53407.00 |
Apr 19, 2024 | 12.06 | 12.74 | 12.05 | 12.72 | 56939.00 |
Apr 18, 2024 | 12.01 | 12.16 | 12.01 | 12.12 | 51106.00 |
Apr 17, 2024 | 12.20 | 12.29 | 12.03 | 12.06 | 27832.00 |
Apr 16, 2024 | 12.14 | 12.34 | 12.03 | 12.16 | 17670.00 |
Apr 15, 2024 | 12.34 | 12.50 | 12.03 | 12.23 | 57412.00 |
Apr 12, 2024 | 12.41 | 12.80 | 12.32 | 12.40 | 24640.00 |
Apr 11, 2024 | 12.36 | 12.55 | 12.32 | 12.50 | 32955.00 |
Apr 10, 2024 | 12.78 | 12.99 | 12.40 | 12.46 | 67998.00 |
Apr 09, 2024 | 13.09 | 13.10 | 12.82 | 13.04 | 36780.00 |
Apr 08, 2024 | 13.01 | 13.17 | 13.00 | 13.03 | 18902.00 |
Apr 05, 2024 | 13.09 | 13.16 | 12.89 | 12.99 | 13746.00 |
Apr 04, 2024 | 13.15 | 13.29 | 13.00 | 13.08 | 41195.00 |
Apr 03, 2024 | 12.99 | 13.16 | 12.98 | 13.05 | 20753.00 |
Apr 02, 2024 | 12.96 | 13.28 | 12.80 | 13.09 | 45015.00 |
Apr 01, 2024 | 13.54 | 13.63 | 13.02 | 13.16 | 56697.00 |
Mar 28, 2024 | 13.55 | 13.83 | 13.55 | 13.74 | 38035.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.09
Minimum
Sep 23 2020
16.66
Maximum
Aug 16 2022
11.81
Average
11.86
Median
Mar 09 2021
Price Benchmarks
Bar Harbor Bankshares Inc | 26.02 |
Evans Bancorp Inc | 24.79 |
Park National Corp | 136.40 |
Tompkins Financial Corp | 46.83 |
Blue Ridge Bankshares Inc | 2.67 |
Price Related Metrics
PE Ratio | 12.00 |
PS Ratio | 2.572 |
Price to Book Value | 0.8202 |
Price to Free Cash Flow | 1.897 |
Earnings Yield | 8.33% |
Market Cap | 303.71M |
Normalized PE Ratio | 9.151 |