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
2018-07-16 7.80 7.825 7.725 7.775 12,178
2018-07-13 7.85 7.90 7.80 7.80 2,701
2018-07-12 7.90 7.95 7.85 7.85 9,184
2018-07-11 7.95 7.95 7.90 7.925 6,181
2018-07-10 8.00 8.00 7.85 7.925 10,298
2018-07-09 7.95 8.00 7.95 7.975 2,218
2018-07-06 7.85 7.95 7.85 7.95 11,000
2018-07-05 8.00 8.05 7.95 7.95 3,350
2018-07-03 8.00 8.05 7.95 8.025 4,631
2018-07-02 7.80 7.925 7.80 7.925 6,973
2018-06-29 7.85 7.90 7.80 7.85 11,932
2018-06-28 7.95 8.00 7.90 7.90 12,603
2018-06-27 8.20 8.25 7.95 7.95 10,518
2018-06-26 8.15 8.375 8.15 8.30 25,239
2018-06-25 8.20 8.25 8.125 8.20 7,307
2018-06-22 8.30 8.35 8.125 8.20 9,835
2018-06-21 8.20 8.35 8.15 8.275 11,212
2018-06-20 8.20 8.35 8.20 8.275 17,248
2018-06-19 8.20 8.25 8.15 8.20 26,761
2018-06-18 8.30 8.45 8.20 8.20 12,460
2018-06-15 8.25 8.45 8.20 8.40 6,303
2018-06-14 8.25 8.30 8.25 8.25 2,630
2018-06-13 8.40 8.40 8.25 8.25 3,794
2018-06-12 8.425 8.425 8.275 8.325 2,198
2018-06-11 8.80 8.80 8.45 8.475 1,983
2018-06-08 8.70 8.70 8.575 8.575 908
2018-06-07 8.80 8.85 8.70 8.725 3,516
2018-06-06 8.65 8.90 8.60 8.85 4,848
2018-06-05 8.55 8.70 8.35 8.70 9,061
2018-06-04 8.55 8.60 8.55 8.60 5,459

» 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.