Republic First Bancorp Stock Price History (NASDAQ:FRBK)

Add to My Stocks
$5.35 $0.05 (0.93%) FRBK stock closing price Dec 02, 2016 (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 12.22 on 19 Dec, 2006, and a low of 1.15 on 19 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-255.155.205.105.151240946.822.52
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
2016-10-284.004.104.004.053935740.502.49
2016-10-274.054.054.004.002916140.002.46
2016-10-264.054.104.054.051828340.502.49
2016-10-253.954.103.954.053809440.502.49
2016-10-243.904.053.904.004928840.002.46
2016-10-213.903.953.903.902042239.002.40
2016-10-204.004.003.933.955063739.502.43
2016-10-194.004.053.904.007318440.002.46
2016-10-184.104.103.904.006615540.002.46
2016-10-174.054.154.054.052558140.502.49
2016-10-144.084.094.064.083714140.802.51
2016-10-134.094.104.024.052458840.502.49
2016-10-124.024.174.024.11818941.102.53
2016-10-114.054.094.054.072595440.702.51
2016-10-104.104.124.094.101030041.002.52
2016-10-074.144.164.104.101569841.002.52
2016-10-064.074.194.074.123687441.202.54
2016-10-054.024.083.964.054877340.502.49
2016-10-044.054.083.983.989083639.802.45
2016-10-034.104.104.004.043750740.402.49
2016-09-304.114.124.084.115862341.102.53
2016-09-294.164.164.074.10987541.002.52
2016-09-284.114.254.064.163903941.602.56
2016-09-274.124.154.004.136048041.302.54
2016-09-264.094.154.054.054394040.502.49
2016-09-234.214.214.094.134193241.302.54
2016-09-224.204.204.074.205059442.002.59
2016-09-214.164.254.124.195420841.902.58
2016-09-204.214.214.144.172047341.702.57
2016-09-194.184.224.144.172200441.702.57
2016-09-164.134.254.064.1822497941.802.57
2016-09-154.104.124.064.102621041.002.52
2016-09-144.064.124.054.061783840.602.50
2016-09-134.404.404.054.054455140.502.49
2016-09-124.064.184.064.173380241.702.57
2016-09-094.164.224.054.064451040.602.50
2016-09-084.184.234.134.176321041.702.57
2016-09-074.244.254.144.1710254941.702.57
2016-09-064.264.294.214.273489342.702.63
2016-09-024.214.244.164.232086542.302.60
2016-09-014.134.184.074.174822441.702.57
2016-08-314.114.144.074.107207141.002.52
2016-08-304.134.204.104.108788841.002.52
2016-08-294.074.224.064.107740041.002.52
2016-08-264.314.374.034.0518873940.502.49
2016-08-254.324.334.294.332370043.302.67
2016-08-244.304.334.254.325419243.202.66
2016-08-234.324.324.294.306371943.002.65
2016-08-224.304.304.264.292042042.902.64
2016-08-194.304.344.264.297563642.902.64
2016-08-184.354.354.304.322592743.202.66
2016-08-174.254.334.254.332876743.302.67
2016-08-164.334.344.294.313926943.102.65
2016-08-154.344.344.304.335390743.302.67
2016-08-124.354.354.274.301643043.002.65
2016-08-114.274.344.264.344926943.402.67
2016-08-104.304.344.204.293697542.902.64
2016-08-094.324.344.284.324315443.202.66
2016-08-084.384.384.324.352675343.502.68
2016-08-054.394.394.294.355843543.502.68
2016-08-044.304.344.284.345094643.402.67
2016-08-034.274.304.224.307679543.002.65
2016-08-024.254.404.224.233377842.302.60
2016-08-014.374.404.214.264238842.602.62
2016-07-294.404.404.364.393881143.902.70
2016-07-284.404.444.344.416740355.132.87
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 5.4 Dec 01,2016
Min Stock Price 1.34 Dec 05,2011
Avg Stock Price 3.38

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 64.39

Republic First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.54 Jul 23,2014
Min PS Ratio 0.74 Dec 05,2011
Avg PS Ratio 2.19

FRBK Industry Peers

Company Price Change (%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Codorus Valley (CVLY)24.150.13 (0.54%)
Customers Bancorp (CUBI)30.790.09 (0.29%)
Royal Bancshares Of Pennsylvania (RBPAA)2.810.03 (1.08%)
Citizens & Northern (CZNC)23.950.43 (1.76%)
Penns Woods Bancorp (PWOD)47.020.98 (2.04%)
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 5.35 and 39568 shares of FRBK were traded on 02 Dec, 2016. Republic First Bancorp historical P/S ratio was at a high of 3.54 on 23 Jul, 2014 and a low of 0.45 on 22 Jun, 2010. .