Republic First Bancorp Stock Price History, FRBK Historical Prices

Add to My Stocks
$9.25 $0 (0%) FRBK stock closing price Sep 22, 2017 (Closing)

Republic First Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Republic First Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 10.25 on 03 Sep, 2008 as seen from Republic First Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-229.259.359.089.259453271.155.81
2017-09-219.209.259.039.258478771.155.81
2017-09-209.009.258.959.1510361370.395.75
2017-09-199.109.158.909.055711569.625.69
2017-09-189.009.208.909.1014659670.005.72
2017-09-158.559.058.509.0031866669.235.66
2017-09-148.708.758.308.454710165.005.31
2017-09-138.808.908.758.756861867.315.50
2017-09-128.608.908.608.8511212668.085.56
2017-09-118.358.608.358.606629966.155.40
2017-09-088.208.458.208.3511417564.235.25
2017-09-078.358.358.128.2010725863.085.15
2017-09-068.408.488.308.356686064.235.25
2017-09-058.508.508.408.4010402664.625.28
2017-09-018.508.558.408.486370365.195.33
2017-08-318.658.658.308.4514431965.005.31
2017-08-308.608.708.508.5513660065.775.37
2017-08-298.508.658.508.658220466.545.44
2017-08-288.708.708.508.555498865.775.37
2017-08-258.658.758.508.705153966.925.47
2017-08-248.608.708.508.655841566.545.44
2017-08-238.558.658.518.607249466.155.40
2017-08-228.308.658.308.607524266.155.40
2017-08-218.408.458.308.355977364.235.25
2017-08-188.358.558.358.4519875665.005.31
2017-08-178.608.708.438.5020143165.395.34
2017-08-168.858.908.558.6013580366.155.40
2017-08-159.009.008.758.757055267.315.50
2017-08-148.559.008.528.9019720068.465.59
2017-08-118.658.738.208.4517377865.005.31
2017-08-108.908.908.588.6516338066.545.44
2017-08-099.059.088.908.907345968.465.59
2017-08-089.109.279.059.1513559170.395.75
2017-08-079.009.259.009.1510900070.395.75
2017-08-049.009.158.909.007680169.235.66
2017-08-039.009.058.908.909085768.465.59
2017-08-029.009.058.959.005865569.235.66
2017-08-018.959.078.809.006765569.235.66
2017-07-318.859.058.708.9012894268.465.59
2017-07-288.909.058.758.757330967.315.50
2017-07-279.159.158.858.9511611768.855.62
2017-07-269.209.349.059.0512422969.625.69
2017-07-259.109.289.059.1511929370.395.75
2017-07-249.059.158.909.0518941775.426.08
2017-07-219.709.808.859.1525132276.256.15
2017-07-209.009.138.909.1010943975.836.11
2017-07-199.109.209.009.0011155375.006.05
2017-07-189.059.158.909.1017011775.836.11
2017-07-179.159.309.059.1017175475.836.11
2017-07-149.259.259.029.2013198976.676.18
2017-07-139.209.359.209.308921277.506.25
2017-07-129.259.359.209.2525656777.086.21
2017-07-119.409.509.209.2513583877.086.21
2017-07-109.409.539.259.4514808878.756.35
2017-07-079.259.459.209.4513943478.756.35
2017-07-069.209.409.209.2019649976.676.18
2017-07-059.209.359.109.2532145977.086.21
2017-07-039.259.309.159.2544484977.086.21
2017-06-309.259.359.109.2526902777.086.21
2017-06-299.409.459.159.2049045776.676.18
2017-06-289.259.509.209.3010564777.506.25
2017-06-279.359.459.159.2518852377.086.21
2017-06-269.409.509.259.3523737177.926.28
2017-06-239.409.439.159.35124744177.926.28
2017-06-229.409.509.309.3533929177.926.28
2017-06-219.559.659.359.4013303378.336.32
2017-06-209.509.609.209.5058861779.176.38
2017-06-199.809.909.489.5515938679.586.42
2017-06-169.809.909.559.7562437481.256.55
2017-06-159.559.909.559.8520502482.086.62
2017-06-149.459.689.309.6519378580.426.48
2017-06-139.459.559.309.5526665979.586.42
2017-06-129.609.859.309.4521496678.756.35
2017-06-099.359.739.359.5534323279.586.42
2017-06-089.159.609.159.3531884477.926.28
2017-06-079.159.259.009.1511338476.256.15
2017-06-069.209.289.009.1021751975.836.11
2017-06-059.209.359.059.2514475377.086.21
2017-06-029.009.358.809.2020648576.676.18
2017-06-018.859.158.759.0516049675.426.08
2017-05-318.859.038.708.8548143973.755.95
2017-05-309.009.008.708.8013507973.335.91
2017-05-290.000.000.009.000N/AN/A
2017-05-269.059.238.959.0012133575.006.05
2017-05-259.059.208.959.059940975.426.08
2017-05-249.159.168.909.0011409475.006.05
2017-05-238.809.208.759.1021710575.836.11
2017-05-228.808.958.608.8017474273.335.91
2017-05-199.209.288.708.8025149173.335.91
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 9.85 Jun 15,2017
Min Stock Price 1.97 Dec 24,2012
Avg Stock Price 4.43

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 65.74

Republic First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.62 Jun 15,2017
Min PS Ratio 1.06 Sep 26,2012
Avg PS Ratio 2.86

FRBK Industry Peers

Company Price Change (%)
Nicolet Bankshares (NCBS)57.670.14 (0.24%)
Blue Hills Bancorp (BHBK)19.40.1 (0.52%)
Customers Bancorp (CUBI)30.610.27 (0.89%)
Royal Bancshares Of Pennsylvania (RBPAA)4.270.04 (0.95%)
Citizens & Northern (CZNC)23.880.25 (1.06%)
Penns Woods Bancorp (PWOD)460.12 (0.26%)
Metro Bancorp (METR)28.190 (0%)

Republic First Bancorp historical quotes helps an investor analyze a company's history and do 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 9.25 and 94532 shares of FRBK were traded on 22 Sep, 2017. The average P/S ratio was 2.03 as can be seen by Republic First Bancorp stock price history. .