Republic First Bancorp Stock Price History (NASDAQ:FRBK)

Add to My Stocks
$7.95 $0 (0%) FRBK stock closing price Feb 24, 2017 (Closing)

Republic First Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Republic First Bancorp P/E ratio, and PS ratio. The Republic First Bancorp stock price history chart shows that the stock price reached a high of 11.9 on 04 Apr, 2007, and a low of 1.15 on 04 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-247.908.007.807.958103266.254.36
2017-02-237.957.957.807.956773766.254.36
2017-02-227.858.007.707.956713766.254.36
2017-02-218.008.007.707.858844965.424.31
2017-02-177.958.007.907.958952166.254.36
2017-02-168.108.107.807.9015043665.834.33
2017-02-158.008.107.958.1010771067.504.44
2017-02-148.058.057.958.059518267.084.42
2017-02-137.808.087.758.0018561366.674.39
2017-02-107.807.857.557.8513216865.424.31
2017-02-097.507.807.507.7010433964.174.22
2017-02-087.507.607.407.5013534062.504.12
2017-02-077.607.697.457.5512099262.924.14
2017-02-067.757.787.467.5512239462.924.14
2017-02-037.757.807.567.7514292764.584.25
2017-02-027.557.707.457.7014016264.174.22
2017-02-017.607.667.407.5519046662.924.14
2017-01-317.557.607.457.5517796962.924.14
2017-01-307.507.657.407.6029227763.334.17
2017-01-277.457.607.457.5014479762.504.12
2017-01-267.507.607.457.5015071362.504.12
2017-01-257.757.847.457.5522543662.924.14
2017-01-247.657.757.407.7013927064.174.22
2017-01-237.757.907.607.708411470.003.77
2017-01-207.657.807.607.7515406670.463.79
2017-01-197.757.807.507.7019615270.003.77
2017-01-187.807.857.607.7016831170.003.77
2017-01-177.957.957.607.7020058470.003.77
2017-01-160.000.000.008.000N/AN/A
2017-01-137.908.087.858.0014237872.733.92
2017-01-128.008.057.757.8513781871.363.84
2017-01-117.958.037.808.0029988472.733.92
2017-01-107.958.107.787.9028009571.823.87
2017-01-097.858.057.708.0073037472.733.92
2017-01-067.657.957.657.8526381771.363.84
2017-01-057.707.807.557.7026654170.003.77
2017-01-048.158.257.607.8058340370.913.82
2017-01-038.508.557.908.2031101674.554.01
2017-01-020.000.000.008.350N/AN/A
2016-12-308.358.438.208.3533396375.914.09
2016-12-298.308.387.958.3534235975.914.09
2016-12-288.708.738.308.4024851476.364.11
2016-12-279.009.158.658.7026713679.094.26
2016-12-260.000.000.008.950N/AN/A
2016-12-238.909.008.758.9523626381.364.38
2016-12-228.808.908.708.9025933680.914.36
2016-12-218.508.808.508.8036006880.004.31
2016-12-208.458.508.408.5028949877.274.16
2016-12-198.508.518.358.4540448476.824.14
2016-12-168.508.508.258.45253241576.824.14
2016-12-158.408.508.358.4540562376.824.14
2016-12-148.508.558.208.4043609776.364.11
2016-12-138.008.507.958.5071007277.274.16
2016-12-127.858.007.807.9560801972.273.89
2016-12-098.108.157.657.8544364171.363.84
2016-12-087.408.407.358.1046998773.643.97
2016-12-077.607.687.157.4544860967.733.65
2016-12-066.637.996.107.50120081568.183.67
2016-12-055.456.105.356.0021198354.552.94
2016-12-025.405.495.305.353956848.642.62
2016-12-015.455.605.255.409796549.092.64
2016-11-305.255.435.105.3515879548.642.62
2016-11-295.055.255.005.205271647.272.55
2016-11-285.205.205.005.004156645.462.45
2016-11-255.155.205.105.151240946.822.52
2016-11-240.000.000.005.150N/AN/A
2016-11-235.205.255.055.158633746.822.52
2016-11-225.255.254.905.259823347.732.57
2016-11-215.005.254.905.159063046.822.52
2016-11-184.854.954.704.955006945.002.42
2016-11-174.704.854.604.853644144.092.37
2016-11-164.654.654.404.654776442.272.28
2016-11-154.654.754.554.659972042.272.28
2016-11-144.754.954.654.9012157244.552.40
2016-11-114.504.754.304.7517193243.182.33
2016-11-104.254.454.104.4514340240.462.18
2016-11-093.754.253.754.2011395938.182.06
2016-11-083.803.903.803.904199635.461.91
2016-11-073.903.903.803.859207935.001.88
2016-11-043.853.903.803.804086534.551.86
2016-11-033.903.903.803.801029434.551.86
2016-11-023.903.903.703.854831535.001.88
2016-11-014.004.003.903.903058635.461.91
2016-10-314.054.103.943.954771335.911.93
2016-10-284.004.104.004.053935736.821.98
2016-10-274.054.054.004.002916136.361.96
2016-10-264.054.104.054.051828336.821.98
2016-10-253.954.103.954.053809436.821.98
2016-10-243.904.053.904.004928840.002.46
Get more Data

Republic First Bancorp Stock Chart

View FRBK PE ratio, PS ratio stocks charts and compare with peers.
FRBK Chart
Note: Compare Republic First Bancorp stock price history with the index and industry peers.

Republic First Bancorp Historical Prices: Past 5 years

Max Stock Price 8.95 Dec 23,2016
Min Stock Price 1.8 Jun 14,2012
Avg Stock Price 3.67

Republic First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 221.5 Mar 13,2014
Min PE Ratio 16.79 Feb 12,2013
Avg PE Ratio 64.76

Republic First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.44 Feb 15,2017
Min PS Ratio 0.94 Jun 14,2012
Avg PS Ratio 2.33

FRBK Industry Peers

Company Price Change (%)
Vantagesouth Bancshares (VSB)6.040 (0%)
Old Line Bancshares (OLBK)28.630.19 (0.66%)
Customers Bancorp (CUBI)34.950.01 (0.03%)
Royal Bancshares Of Pennsylvania (RBPAA)4.120.01 (0.24%)
Citizens & Northern (CZNC)23.820.16 (0.67%)
Penns Woods Bancorp (PWOD)49.110.05 (0.1%)
Metro Bancorp (METR)28.190 (0%)

We provide Republic First Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Republic First Bancorp stock analysis. The price movement is easily depicted in the Republic First Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 7.95 and 81032 shares of FRBK were traded on 24 Feb, 2017. Republic First Bancorp historical P/S ratio was at a high of 4.44 on 15 Feb, 2017 and a low of 0.45 on 22 Jun, 2010. .