REPUBLIC FIRST BANCORP Historical Stock Price

Below is the stock price history for Republic First Bancorp FRBK. Data is recorded each day for the historical open, high, low, close and volume. The Republic First Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Republic First Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 9.25 9.275 9.075 9.125 2,579
2017-12-13 9.25 9.35 9.25 9.275 6,657
2017-12-12 9.30 9.35 9.225 9.225 4,487
2017-12-11 9.45 9.45 9.25 9.25 3,087
2017-12-08 9.50 9.50 9.40 9.40 2,788
2017-12-07 9.50 9.60 9.45 9.45 1,918
2017-12-06 9.45 9.55 9.45 9.50 5,554
2017-12-05 9.50 9.55 9.45 9.50 4,132
2017-12-04 9.65 9.70 9.50 9.525 1,669
2017-12-01 9.45 9.45 9.05 9.40 2,434
2017-11-30 9.65 9.70 9.475 9.55 5,197
2017-11-29 9.50 9.55 9.50 9.55 3,240
2017-11-28 9.20 9.40 9.20 9.40 1,495
2017-11-27 9.15 9.20 9.15 9.15 2,016
2017-11-24 9.25 9.25 9.00 9.05 2,802
2017-11-22 9.40 9.40 9.30 9.30 2,391
2017-11-21 9.30 9.35 9.30 9.35 3,108
2017-11-20 9.20 9.30 9.20 9.30 4,002
2017-11-17 9.10 9.20 9.10 9.20 2,815
2017-11-16 8.90 9.15 8.90 9.125 2,346
2017-11-15 8.80 8.85 8.75 8.80 1,216
2017-11-14 8.75 8.80 8.70 8.75 559
2017-11-13 8.65 8.75 8.65 8.75 1,405
2017-11-10 8.70 8.85 8.70 8.80 742
2017-11-09 8.70 8.80 8.60 8.75 3,604
2017-11-08 8.80 8.85 8.65 8.70 3,045
2017-11-07 9.10 9.10 8.85 8.90 3,129
2017-11-06 9.05 9.15 9.05 9.15 3,038
2017-11-03 9.05 9.05 9.00 9.00 487
2017-11-02 9.00 9.15 9.00 9.025 1,972

» More Republic First Bancorp Stock Price History

To see other companies like Republic First Bancorp (FRBK), view our stock market today for news, and other data.