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
2018-10-17 6.78 6.86 6.73 6.83 2,021
2018-10-16 6.78 6.88 6.78 6.88 5,580
2018-10-15 6.78 6.86 6.73 6.85 8,181
2018-10-12 6.86 6.89 6.67 6.74 8,215
2018-10-11 7.04 7.10 6.89 6.93 2,431
2018-10-10 7.15 7.22 7.05 7.05 3,746
2018-10-09 7.18 7.20 7.16 7.18 4,017
2018-10-08 7.04 7.15 7.04 7.14 4,993
2018-10-05 7.01 7.01 6.91 6.995 4,049
2018-10-04 7.10 7.14 6.98 6.98 4,896
2018-10-03 6.91 7.09 6.89 7.06 5,379
2018-10-02 6.96 6.96 6.88 6.90 5,529
2018-10-01 7.09 7.16 7.03 7.03 4,327
2018-09-28 7.10 7.20 7.10 7.125 1,599
2018-09-27 7.10 7.125 7.10 7.10 1,600
2018-09-26 7.05 7.20 7.05 7.15 6,983
2018-09-25 7.10 7.10 7.10 7.10 300
2018-09-24 7.10 7.10 7.10 7.10 2,680
2018-09-21 7.20 7.20 7.15 7.20 5,043
2018-09-20 7.20 7.25 7.15 7.20 13,382
2018-09-19 7.15 7.20 7.15 7.20 3,211
2018-09-18 7.15 7.20 7.15 7.15 4,665
2018-09-17 7.275 7.275 7.20 7.20 3,900
2018-09-14 7.20 7.25 7.20 7.25 4,827
2018-09-13 7.30 7.30 7.20 7.20 6,440
2018-09-12 7.40 7.40 7.35 7.40 1,965
2018-09-11 7.35 7.45 7.35 7.45 6,387
2018-09-10 7.425 7.45 7.375 7.375 2,595
2018-09-07 7.55 7.575 7.45 7.45 13,225
2018-09-06 7.65 7.65 7.55 7.575 2,596

» 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.