First Republic Bank (FRCB)
OTCMKTS
· Delayed Price · Currency is USD
0.0096
+0.0020 (26.32%)
Feb 5, 2025, 4:00 PM EST
First Republic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 26.32% | 45,123 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -36.67% | 257,556 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | 140.00% | 54,931 |
| Jan 31, 2025 | 0.00 | 0.04 | 0.00 | 0.01 | 0.01 | -54.55% | 309,016 |
| Jan 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 130,522 |
| Jan 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 11.11% | 400,343 |
| Jan 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.00% | 18,986 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 588,752 |
| Jan 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 20.00% | 153,174 |
| Jan 23, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -11.76% | 168,677 |
| Jan 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.25% | 250,124 |
| Jan 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 128.57% | 298,842 |
| Jan 17, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 6.06% | 43,182 |
| Jan 16, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -8.33% | 126,884 |
| Jan 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.41% | 52,307 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 151,261 |
| Jan 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 268,788 |
| Jan 10, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 4.65% | 74,545 |
| Jan 8, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 16.22% | 46,929 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.82% | 72,587 |
| Jan 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 221,883 |
| Jan 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.43% | 65,819 |
| Jan 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.65% | 437,637 |
| Dec 31, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -15.00% | 776,704 |
| Dec 30, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 33.33% | 629,864 |
| Dec 27, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -3.23% | 1,358,126 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -38.00% | 455,493 |
| Dec 24, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 241,701 |
| Dec 23, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 353,658 |
| Dec 20, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 274,316 |
| Dec 19, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -2.17% | 152,337 |
| Dec 18, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117,200 |
| Dec 17, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 473,178 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -8.00% | 469,720 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 118,956 |
| Dec 12, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -14.29% | 300,118 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.75% | 175,783 |
| Dec 10, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.67% | 194,357 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.90% | 248,376 |
| Dec 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 158.20% | 299,834 |
| Dec 5, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -12.86% | 507,307 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.75% | 188,989 |
| Dec 3, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 19.61% | 299,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 407,866 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,241 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.29% | 289,118 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 180.00% | 336,644 |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 155,748 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 113,754 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 178,015 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.71% | 98,075 |
| Nov 19, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 86.67% | 399,841 |
| Nov 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 109,948 |
| Nov 15, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.76% | 231,749 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.77% | 90,278 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 123,156 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 77,758 |
| Nov 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 377,869 |
| Nov 8, 2024 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | - | 383,477 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 113,205 |
| Nov 6, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -27.78% | 411,001 |
| Nov 5, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 13.92% | 100,801 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.86% | 67,205 |
| Nov 1, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.39% | 184,975 |
| Oct 31, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -8.14% | 75,681 |
| Oct 30, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.86% | 74,792 |
| Oct 29, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 21.54% | 45,577 |
| Oct 28, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -35.00% | 79,256 |
| Oct 25, 2024 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | 11.11% | 118,827 |
| Oct 24, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 0.56% | 338,179 |
| Oct 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.56% | 60,487 |
| Oct 22, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.00% | 33,437 |
| Oct 21, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.97% | 480,824 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 98.33% | 277,084 |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,177 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 1.69% | 58,037 |
| Oct 15, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.71% | 158,485 |
| Oct 14, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 140,645 |
| Oct 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 173,512 |
| Oct 10, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -44.44% | 290,360 |
| Oct 9, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 35.00% | 114,229 |
| Oct 8, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 72,920 |
| Oct 7, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 85,912 |
| Oct 4, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.09% | 282,518 |
| Oct 3, 2024 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -15.38% | 129,766 |
| Oct 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 74,207 |
| Oct 1, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.00% | 73,936 |
| Sep 30, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.17% | 98,269 |
| Sep 27, 2024 | 0.01 | 0.07 | 0.01 | 0.01 | 0.01 | 20.00% | 660,745 |
| Sep 26, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 119,171 |
| Sep 25, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.09% | 333,072 |
| Sep 24, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.33% | 132,450 |
| Sep 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 20.00% | 134,298 |
| Sep 20, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | - | 80,857 |
| Sep 19, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.09% | 62,839 |
| Sep 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -37.14% | 66,668 |
| Sep 17, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 45.83% | 126,835 |
| Sep 16, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 122,097 |
| Sep 13, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -7.69% | 93,762 |
| Sep 12, 2024 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | 4.00% | 112,352 |