Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

First Republic Bank (FRCB)

0.0028
0.0000
(0.00%)
As of 9:30:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00280.00280.00280.00280.0028200
Apr 21, 20250.00020.00310.00020.00280.002840,342
Apr 17, 20250.00020.00600.00020.00310.003158,484
Apr 16, 20250.00020.00500.00020.00300.0030151,808
Apr 15, 20250.00020.00600.00020.00410.004127,301
Apr 14, 20250.00020.00410.00020.00310.003116,269
Apr 11, 20250.00300.00410.00250.00410.004169,326
Apr 10, 20250.00020.00600.00020.00360.003630,237
Apr 9, 20250.00310.00500.00310.00500.0050101,415
Apr 8, 20250.00370.00600.00300.00410.004175,931
Apr 7, 20250.00500.00600.00020.00370.003765,493
Apr 4, 20250.00020.00600.00020.00370.003780,176
Apr 3, 20250.00020.00480.00020.00470.004733,616
Apr 2, 20250.00300.00460.00300.00360.003630,947
Apr 1, 20250.00360.00680.00360.00410.004114,555
Mar 31, 20250.00330.00700.00330.00360.003630,227
Mar 28, 20250.00020.00330.00020.00330.0033104,121
Mar 27, 20250.00020.00430.00020.00330.003338,636
Mar 26, 20250.00300.00400.00020.00330.0033294,795
Mar 25, 20250.00020.00600.00020.00500.0050360,724
Mar 24, 20250.00550.00820.00400.00400.0040469,202
Mar 21, 20250.00550.01100.00550.00550.0055105,187
Mar 20, 20250.00020.00610.00020.00550.005538,533
Mar 19, 20250.00020.00700.00020.00600.006053,543
Mar 18, 20250.00400.00700.00300.00700.007042,355
Mar 17, 20250.00020.00800.00020.00700.0070167,997
Mar 14, 20250.00020.00800.00020.00700.007037,316
Mar 13, 20250.00020.00800.00020.00700.007062,123
Mar 12, 20250.00020.00800.00020.00800.0080123,753
Mar 11, 20250.00700.00800.00700.00700.007024,042
Mar 10, 20250.00020.01000.00020.00700.0070297,659
Mar 7, 20250.00020.00880.00020.00750.007533,873
Mar 6, 20250.00020.01000.00020.00750.007551,174
Mar 5, 20250.00020.01200.00020.00750.0075387,321
Mar 4, 20250.00020.01350.00020.00700.007033,927
Mar 3, 20250.00020.01100.00020.00700.007041,696
Feb 28, 20250.00810.01000.00800.01000.010037,733
Feb 27, 20250.00800.01250.00800.01000.0100200,120
Feb 26, 20250.00020.01400.00020.00800.008038,216
Feb 25, 20250.00020.00850.00020.00800.008051,140
Feb 24, 20250.00020.01400.00020.00790.0079321,592
Feb 21, 20250.00020.01000.00020.00790.007944,369
Feb 20, 20250.00020.00900.00020.00900.009023,064
Feb 19, 20250.00080.01200.00020.01200.012080,647
Feb 18, 20250.00020.00960.00020.00900.009066,445
Feb 14, 20250.01000.01200.01000.01000.010040,062
Feb 13, 20250.00020.01200.00020.01000.0100105,737
Feb 12, 20250.00020.01000.00020.00860.008639,971
Feb 11, 20250.00600.01400.00600.01000.010057,937
Feb 10, 20250.00020.01180.00020.01180.0118239,448
Feb 7, 20250.00700.01180.00700.00960.009625,353
Feb 6, 20250.00020.00860.00020.00860.008625,521
Feb 5, 20250.00020.01400.00020.00960.009645,123
Feb 4, 20250.01500.01500.00760.00760.0076257,556
Feb 3, 20250.01600.01600.00020.01200.012054,931
Jan 31, 20250.00020.04000.00020.00500.0050309,016
Jan 30, 20250.00020.01400.00020.01100.0110130,522
Jan 29, 20250.01000.01500.00650.01100.0110400,343
Jan 28, 20250.00100.00990.00100.00990.009918,986
Jan 27, 20250.00950.00950.00650.00900.0090588,752
Jan 24, 20250.00400.00900.00400.00900.0090153,174
Jan 23, 20250.00330.00950.00330.00750.0075168,677
Jan 22, 20250.00250.01000.00250.00850.0085250,124
Jan 21, 20250.00350.00900.00350.00800.0080298,842
Jan 17, 20250.00250.00900.00250.00350.003543,182
Jan 16, 20250.00230.00500.00230.00330.0033126,884
Jan 15, 20250.00220.00460.00220.00360.003652,307
Jan 14, 20250.00510.00900.00510.00510.0051151,261
Jan 13, 20250.00350.00500.00350.00500.0050268,788
Jan 10, 20250.00020.00600.00020.00450.004574,545
Jan 8, 20250.00020.00600.00020.00430.004346,929
Jan 7, 20250.00100.00380.00100.00370.003772,587
Jan 6, 20250.00310.00400.00310.00340.0034221,883
Jan 3, 20250.00200.00380.00200.00340.003465,819
Jan 2, 20250.00200.00400.00200.00280.0028437,637
Dec 31, 20240.00100.00500.00100.00340.0034776,704
Dec 30, 20240.00300.00600.00000.00400.0040629,864
Dec 27, 20240.00250.00500.00100.00300.00301,358,126
Dec 26, 20240.00300.00400.00100.00310.0031455,493
Dec 24, 20240.00400.00600.00100.00500.0050241,701
Dec 23, 20240.00400.00800.00400.00400.0040353,658
Dec 20, 20240.00020.00500.00020.00500.0050274,316
Dec 19, 20240.00440.00800.00440.00450.0045152,337
Dec 18, 20240.00300.00800.00300.00460.0046117,200
Dec 17, 20240.00400.00800.00100.00460.0046473,178
Dec 16, 20240.00500.00800.00450.00460.0046469,720
Dec 13, 20240.00500.01000.00500.00500.0050118,956
Dec 12, 20240.00020.00800.00020.00600.0060300,118
Dec 11, 20240.00600.01000.00600.00700.0070175,783
Dec 10, 20240.00500.01600.00500.00610.0061194,357
Dec 9, 20240.00550.00850.00550.00600.0060248,376
Dec 6, 20240.00750.01580.00750.01580.0158299,834
Dec 5, 20240.00350.01400.00350.00610.0061507,307
Dec 4, 20240.00610.00700.00610.00700.0070188,989
Dec 3, 20240.00400.01400.00400.00610.0061299,000
Dec 2, 20240.00500.01000.00300.00510.0051407,866
Nov 29, 20240.00500.00600.00500.00500.005045,241
Nov 27, 20240.01190.01400.00500.00500.0050289,118
Nov 26, 20240.00500.01400.00500.01400.0140336,644
Nov 25, 20240.00500.00660.00500.00500.0050155,748
Nov 22, 20240.00500.00600.00500.00600.0060113,754
Nov 21, 20240.00500.00650.00500.00550.0055178,015
Nov 20, 20240.00550.01000.00550.00550.005598,075
Nov 19, 20240.00870.01500.00510.01400.0140399,841
Nov 18, 20240.00600.01500.00600.00750.0075109,948
Nov 15, 20240.00650.01500.00650.00750.0075231,749
Nov 14, 20240.00550.00880.00550.00850.008590,278
Nov 13, 20240.00650.00860.00600.00650.0065123,156
Nov 12, 20240.00550.01080.00310.00650.006577,758
Nov 11, 20240.00550.01600.00550.00650.0065377,869
Nov 8, 20240.00600.01600.00310.00650.0065383,477
Nov 7, 20240.00700.01000.00650.00650.0065113,205
Nov 6, 20240.00600.01600.00600.00650.0065411,001
Nov 5, 20240.00100.01200.00100.00900.0090100,801
Nov 4, 20240.00790.01200.00790.00790.007967,205
Nov 1, 20240.00790.01600.00550.00700.0070184,975
Oct 31, 20240.00310.01600.00310.00790.007975,681
Oct 30, 20240.00790.01600.00600.00860.008674,792
Oct 29, 20240.00310.01600.00310.00790.007945,577
Oct 28, 20240.01000.01600.00600.00650.006579,256
Oct 25, 20240.00870.01600.00460.01000.0100118,827
Oct 24, 20240.00410.01600.00020.00900.0090338,179
Oct 23, 20240.00750.01750.00600.00890.008960,487
Oct 22, 20240.00900.01750.00900.00900.009033,437
Oct 21, 20240.00700.01500.00700.01000.0100480,824
Oct 18, 20240.00550.01190.00550.01190.0119277,084
Oct 17, 20240.00590.01000.00590.00600.006045,177
Oct 16, 20240.00580.01170.00360.00600.006058,037
Oct 15, 20240.00590.01750.00590.00590.0059158,485
Oct 14, 20240.00600.01700.00550.00700.0070140,645
Oct 11, 20240.00750.01000.00550.00600.0060173,512
Oct 10, 20240.01140.01750.00550.00750.0075290,360
Oct 9, 20240.01000.01750.00550.01350.0135114,229
Oct 8, 20240.01000.01750.00550.01000.010072,920
Oct 7, 20240.00550.01750.00550.01000.010085,912
Oct 4, 20240.01200.02000.01000.01000.0100282,518
Oct 3, 20240.00550.01880.00360.01100.0110129,766
Oct 2, 20240.01300.02450.01300.01300.013074,207
Oct 1, 20240.00550.02300.00550.01300.013073,936
Sep 30, 20240.00550.02000.00550.01250.012598,269
Sep 27, 20240.00550.07000.00550.01200.0120660,745
Sep 26, 20240.00500.02300.00500.01000.0100119,171
Sep 25, 20240.00550.01800.00550.01000.0100333,072
Sep 24, 20240.01000.01750.00550.01100.0110132,450
Sep 23, 20240.00500.01750.00500.01200.0120134,298
Sep 20, 20240.00020.01750.00020.01000.010080,857
Sep 19, 20240.00500.01750.00500.01000.010062,839
Sep 18, 20240.00550.01750.00550.01100.011066,668
Sep 17, 20240.00100.01750.00100.01750.0175126,835
Sep 16, 20240.01200.01750.01200.01200.0120122,097
Sep 13, 20240.01500.03000.01100.01200.012093,762
Sep 12, 20240.01050.03000.00500.01300.0130112,352
Sep 11, 20240.00020.01900.00020.01250.0125137,309
Sep 10, 20240.00500.01900.00500.01100.011071,933
Sep 9, 20240.01150.01900.00500.01100.011019,474
Sep 6, 20240.00500.01900.00500.01200.0120153,004
Sep 5, 20240.01300.02200.01000.01300.013098,462
Sep 4, 20240.01300.02300.01300.01300.0130148,805
Sep 3, 20240.01300.02200.01000.01300.013072,794
Aug 30, 20240.01500.03000.01100.01300.0130110,347
Aug 29, 20240.01500.02200.01500.01600.016036,783
Aug 28, 20240.00600.02200.00600.01600.016040,621
Aug 27, 20240.01500.02400.00600.01500.015087,799
Aug 26, 20240.01500.02300.01500.01700.0170140,412
Aug 23, 20240.01500.03900.01500.01600.016048,695
Aug 22, 20240.01100.03000.01100.01600.016071,282
Aug 21, 20240.01500.02200.01500.01900.019060,830
Aug 20, 20240.01500.02200.01500.01600.016031,427
Aug 19, 20240.01500.02200.00600.01500.015041,825
Aug 16, 20240.01000.03000.01000.01500.015020,035
Aug 15, 20240.01400.02200.00600.01510.015151,699
Aug 14, 20240.01800.03000.00600.02250.0225103,771
Aug 13, 20240.00600.02200.00600.01100.0110103,898
Aug 12, 20240.01000.02200.00500.01700.017058,182
Aug 9, 20240.01000.02200.00500.01600.016056,818
Aug 8, 20240.01400.03000.01100.01300.013094,851
Aug 7, 20240.01700.02100.01300.01610.016157,600
Aug 6, 20240.01000.02200.01000.01210.012137,478
Aug 5, 20240.01000.03000.01000.01400.014073,348
Aug 2, 20240.00520.02300.00520.01400.0140118,764
Aug 1, 20240.01600.02500.01600.01600.016033,374
Jul 31, 20240.01500.02300.01500.01500.0150252,287
Jul 30, 20240.00500.02400.00500.01600.016099,202
Jul 29, 20240.02500.03000.01500.01600.016058,956
Jul 26, 20240.00500.02400.00500.01600.016046,078
Jul 25, 20240.00500.02400.00500.01600.016055,037
Jul 24, 20240.01500.03000.01500.02400.0240760,595
Jul 23, 20240.01500.01900.01500.01500.015063,705
Jul 22, 20240.01000.02400.01000.01500.015080,952
Jul 19, 20240.02000.03000.00500.01500.0150219,244
Jul 18, 20240.00500.03000.00500.03000.030060,248
Jul 17, 20240.02100.02800.01510.02000.020044,209
Jul 16, 20240.01000.03000.01000.02250.022584,037
Jul 15, 20240.00500.03000.00500.02000.0200241,318
Jul 12, 20240.01750.03000.01500.02000.020060,277
Jul 11, 20240.02400.03000.01500.01500.0150198,263
Jul 10, 20240.02000.02550.02000.02500.0250103,009
Jul 9, 20240.02000.02500.02000.02500.025054,527
Jul 8, 20240.01600.02500.01600.02000.0200144,510
Jul 5, 20240.01700.02350.01700.02000.020069,404
Jul 3, 20240.00500.02500.00500.01600.016015,680
Jul 2, 20240.02000.02500.02000.02500.025090,367
Jul 1, 20240.02000.02000.01500.01500.015064,629
Jun 28, 20240.01500.02500.01500.02000.020040,107
Jun 27, 20240.01400.02000.01400.02000.020054,608
Jun 26, 20240.02000.02500.01500.02000.020089,709
Jun 25, 20240.01500.03000.01500.02000.020063,294
Jun 24, 20240.01000.01700.01000.01500.015090,972
Jun 21, 20240.01500.02000.01100.01500.015053,079
Jun 20, 20240.00600.02490.00600.02000.0200223,600
Jun 18, 20240.00550.03000.00550.02000.0200133,648
Jun 17, 20240.00550.02500.00550.02000.020080,199
Jun 14, 20240.00550.03250.00550.02500.0250255,736
Jun 13, 20240.02000.04000.01100.02000.0200327,876
Jun 12, 20240.01000.12000.01000.02500.0250165,287
Jun 11, 20240.02500.02510.01000.02290.022983,521
Jun 10, 20240.03000.03500.02000.03000.030093,999
Jun 7, 20240.00500.03590.00500.02000.0200215,307
Jun 6, 20240.03000.04000.00110.03000.030065,363
Jun 5, 20240.04000.04000.02000.03000.030065,412
Jun 4, 20240.00300.04000.00300.04000.040065,363
Jun 3, 20240.02000.03690.02000.03000.0300128,588
May 31, 20240.02520.03490.02000.02500.0250226,348
May 30, 20240.02250.03000.02000.03000.030088,122
May 29, 20240.02470.03000.02000.02000.0200119,600
May 28, 20240.02000.03000.02000.02880.0288210,959
May 24, 20240.02000.03000.00100.02010.0201145,746
May 23, 20240.00100.03000.00100.02500.025098,680
May 22, 20240.00100.03250.00100.02500.025070,974
May 21, 20240.00100.05000.00100.03800.0380177,489
May 20, 20240.00800.02800.00100.02800.028065,310
May 17, 20240.01200.03520.00100.02000.0200142,155
May 16, 20240.00100.04000.00100.03100.0310152,213
May 15, 20240.02000.04000.00100.03000.030063,364
May 14, 20240.03000.03500.03000.03000.0300100,805
May 13, 20240.03200.03400.02500.03000.0300650,179
May 10, 20240.03200.03990.03200.03200.0320134,529
May 9, 20240.03050.04000.03000.03300.0330338,573
May 8, 20240.03500.03900.02600.03050.0305408,103
May 7, 20240.02500.03500.02500.03000.0300431,111
May 6, 20240.03750.04500.02500.02510.0251109,309
May 3, 20240.03000.04000.02500.03000.0300413,623
May 2, 20240.03400.05000.03000.03200.0320234,404
May 1, 20240.03800.04000.03000.03300.0330408,987
Apr 30, 20240.03900.04900.03900.04000.040041,711
Apr 29, 20240.04000.04200.03850.04000.040095,586
Apr 26, 20240.04100.05500.04000.04000.040089,880
Apr 25, 20240.04000.05000.04000.04100.0410416,551
Apr 24, 20240.03900.05500.03900.04000.0400251,860
Apr 23, 20240.03800.05450.03800.04000.0400166,091
Apr 22, 20240.04000.05350.03800.03950.0395126,260

Related Tickers

SBNY Signature Bank
0.7750
+18.32%
 
SICPQ Silvergate Capital Corporation
0.4500
+36.36%
 
CYBA Canyon Bancorp
0.0050
0.00%
 
FAHE The Fahey Banking Company
1,600.00
0.00%
 
BKGM BankGuam Holding Company
10,998.99
+22.21%
 
FRBKQ Republic First Bancorp, Inc.
0.0003
0.00%
 
WAO.F WaFd, Inc.
24.20
-0.82%
 
NWPP New Peoples Bankshares, Inc.
2.9000
-1.69%
 
FOTB First Ottawa Bancshares, Inc.
150.00
0.00%
 
FMBM F & M Bank Corp.
19.81
+0.30%