Dark

FRPC
FIRST REPUBLIC CORP AMER
stock OTC

Inactive

Sep 24, 2020

1.26USD-2.326%(-0.03)250

Pre-market

0.00USD-100.000%(-1.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-24	1.2600	1.2600	1.2600	1.2600	-2.326%	250	0.000%
2020-09-17	1.3000	1.3000	1.2900	1.2900	-35.500%	600	-2.326%
2020-09-04	1.9000	2.0000	1.9000	2.0000	+65.289%	623	-37.000%
2020-08-10	1.2100	1.2100	1.2100	1.2100	-19.333%	200	+4.132%
2020-05-08	1.5000	1.5000	1.5000	1.5000	+23.967%	100	-16.000%
2020-05-07	1.2100	1.2100	1.2100	1.2100	-1.626%	1,099	+4.132%
2020-02-06	1.2300	1.2300	1.2300	1.2300	+0.820%	100	+2.439%
2019-12-10	1.2200	1.2200	1.2200	1.2200	+0.826%	10,399	+3.279%
2019-11-14	1.2100	1.2100	1.2100	1.2100	0.000%	100	+4.132%
2019-11-12	2.0500	2.0500	1.2100	1.2100	-39.500%	463	+4.132%
2019-10-17	5.0000	5.0000	2.0000	2.0000	-64.413%	1,648	-37.000%
2019-10-08	5.6200	5.6200	5.6200	5.6200	0.000%	100	-77.580%
2019-10-01	6.0000	6.0000	5.6200	5.6200	-19.714%	400	-77.580%
2019-09-30	7.0000	7.0100	7.0000	7.0000	-22.309%	200	-82.000%
2019-09-26	9.0100	9.0100	9.0100	9.0100	-9.900%	200	-86.016%
2019-09-17	10.0000	10.0000	10.0000	10.0000	0.000%	100	-87.400%
2019-06-17	10.0000	10.0000	10.0000	10.0000	0.000%	200	-87.400%
2019-05-31	11.2400	11.2400	10.0000	10.0000	-23.077%	300	-87.400%
2019-05-14	12.0000	13.0000	12.0000	13.0000	-13.276%	301	-90.308%
2019-01-14	15.0000	15.0000	14.9900	14.9900	-3.290%	300	-91.594%
2019-01-10	15.5000	15.5000	15.5000	15.5000	-2.821%	170	-91.871%
2019-01-09	15.9500	15.9500	15.9500	15.9500	0.000%	200	-92.100%
2019-01-04	15.9500	15.9500	15.9500	15.9500	+4.590%	100	-92.100%
2018-12-17	17.0000	17.0000	15.2500	15.2500	-23.750%	300	-91.738%
2018-12-14	20.0000	20.0000	20.0000	20.0000	-4.762%	101	-93.700%
2018-09-25	21.0000	21.0000	21.0000	21.0000	-4.545%	100	-94.000%
2018-09-21	22.0000	22.0000	22.0000	22.0000	-6.383%	100	-94.273%
2018-09-18	23.5000	23.5000	23.5000	23.5000	-2.083%	100	-94.638%
2018-08-03	24.0000	24.0000	24.0000	24.0000	-1.031%	100	-94.750%
2018-05-03	24.2500	24.2500	24.2500	24.2500	-1.423%	100	-94.804%
2018-05-02	24.6000	24.6000	24.6000	24.6000	-1.600%	100	-94.878%
2018-04-30	25.0000	25.0000	25.0000	25.0000	0.000%	100	-94.960%
2018-04-27	25.0000	25.0000	25.0000	25.0000	-7.407%	100	-94.960%
2018-02-07	27.0000	27.0000	27.0000	27.0000	-10.000%	175	-95.333%
2017-12-12	30.0000	30.0000	30.0000	30.0000	-8.257%	140	-95.800%
2017-03-30	32.7000	32.7000	32.7000	32.7000	-1.802%	135	-96.147%
2015-09-18	33.3000	33.3000	33.3000	33.3000	-0.597%	153	-96.216%
2015-06-17	33.5000	33.5000	33.5000	33.5000	0.000%	119	-96.239%
2015-05-11	33.5000	33.5000	33.5000	33.5000	0.000%	169	-96.239%
2015-05-06	33.5000	33.5000	33.5000	33.5000	+11.667%	300	-96.239%
2015-05-05	30.0000	30.0000	30.0000	30.0000	-10.581%	469	-95.800%
2015-02-24	33.5500	33.5500	33.5500	33.5500	-4.143%	100	-96.244%
2015-01-02	35.0000	35.0000	35.0000	35.0000	+3.704%	100	-96.400%
2014-12-31	33.7500	33.7500	33.7500	33.7500	-3.571%	121	-96.267%
2014-12-30	35.0000	35.0000	35.0000	35.0000	0.000%	500	-96.400%
2014-12-18	35.0000	35.0000	35.0000	35.0000	-0.029%	100	-96.400%
2014-11-21	35.0000	35.0100	35.0000	35.0100	-7.868%	200	-96.401%
2014-09-02	38.0000	38.0000	38.0000	38.0000	+2.703%	200	-96.684%
2014-08-22	37.0000	37.0000	37.0000	37.0000	+5.714%	459	-96.595%
2014-08-13	35.0000	35.0000	35.0000	35.0000	+6.545%	628	-96.400%
2014-01-13	32.8500	32.8500	32.8500	32.8500	-0.455%	100	-96.164%
2013-12-11	33.0000	33.0000	33.0000	33.0000	0.000%	1,372	-96.182%
2013-11-22	33.0000	33.0000	33.0000	33.0000	+1.072%	200	-96.182%
2013-11-06	32.6500	32.6500	32.6500	32.6500	+0.307%	175	-96.141%
2013-11-05	37.2000	37.2000	32.5500	32.5500	-12.051%	3,375	-96.129%
2013-01-04	37.0100	37.0100	37.0100	37.0100	-0.108%	199	-96.596%
2012-12-18	37.0500	37.0500	37.0500	37.0500	-7.375%	878	-96.599%
2012-09-13	40.0000	40.0000	40.0000	40.0000	+12.518%	200	-96.850%
2012-06-21	35.5500	35.5500	35.5500	35.5500	-6.447%	201	-96.456%
2012-05-15	38.0000	38.0000	38.0000	38.0000	+7.771%	498	-96.684%
2012-05-02	35.2600	35.2600	35.2600	35.2600	-19.900%	475	-96.427%
2012-01-03	44.0000	44.0200	44.0000	44.0200	+0.045%	800	-97.138%
2011-01-13	44.0000	44.0000	44.0000	44.0000	+62.963%	551	-97.136%
2010-12-17	27.0000	27.0000	27.0000	27.0000	-12.903%	540	-95.333%
2009-09-10	31.0000	31.0000	31.0000	31.0000	+3.333%	500	-95.935%
2009-09-08	30.0000	30.0000	30.0000	30.0000	-20.000%	500	-95.800%
2009-02-18	37.5000	37.5000	37.5000	37.5000	-21.875%	194	-96.640%
2009-02-02	50.0000	50.0000	48.0000	48.0000	+10.345%	560	-97.375%
2008-11-21	43.5000	43.5000	43.5000	43.5000	-0.321%	200	-97.103%
2008-11-13	43.6400	43.6400	43.6400	43.6400	+3.905%	400	-97.113%
2008-10-17	42.0000	42.0000	42.0000	42.0000	-16.000%	400	-97.000%
2008-10-10	50.7000	50.7000	47.0500	50.0000	-7.407%	938	-97.480%
2008-09-18	54.0000	54.0000	54.0000	54.0000	+6.614%	400	-97.667%
2008-09-11	50.6500	50.6500	50.6500	50.6500	+0.079%	350	-97.512%
2008-09-04	50.6100	50.6100	50.6100	50.6100	-6.278%	100	-97.510%
2008-09-02	54.0000	54.0000	54.0000	54.0000	+1.887%	175	-97.667%
2008-08-27	52.5000	53.0000	52.5000	53.0000	+0.952%	2,282	-97.623%
2008-08-26	52.5000	52.5000	52.5000	52.5000	0.000%	700	-97.600%
2008-08-21	52.5000	53.0000	52.5000	52.5000	-0.943%	1,810	-97.600%
2008-08-18	52.5000	53.0000	52.5000	53.0000	+6.000%	1,414	-97.623%
2007-12-31	50.0000	50.0000	50.0000	50.0000	-2.248%	305	-97.480%
2007-12-18	51.1500	51.1500	51.1500	51.1500	-6.404%	100	-97.537%
2007-12-04	54.6500	54.6500	54.6500	54.6500	+13.854%	300	-97.694%
2007-11-21	55.3000	55.3000	48.0000	48.0000	-13.201%	1,106	-97.375%
2007-10-17	55.3000	55.3000	55.3000	55.3000	-8.610%	200	-97.722%
2007-06-27	60.5100	60.5100	60.5100	60.5100	+1.697%	300	-97.918%
2007-06-22	59.5000	59.5000	59.5000	59.5000	-1.653%	213	-97.882%
2007-06-21	60.5000	60.5000	60.5000	60.5000	-0.083%	315	-97.917%
2007-06-14	60.5500	60.5500	60.5500	60.5500	-1.705%	100	-97.919%
2007-06-13	61.6000	61.6000	61.6000	61.6000	+0.571%	310	-97.955%
2007-06-12	61.5000	61.5000	61.2500	61.2500	-2.453%	1,120	-97.943%
2007-04-19	63.0000	63.0000	62.7900	62.7900	+1.274%	1,225	-97.993%
2007-04-03	62.0000	62.0000	62.0000	62.0000	-0.402%	600	-97.968%
2007-03-30	62.0000	62.2500	62.0000	62.2500	+0.403%	2,688	-97.976%
2007-03-27	62.0000	62.0000	62.0000	62.0000	0.000%	300	-97.968%
2007-03-12	62.0000	62.0000	62.0000	62.0000	-1.195%	200	-97.968%
2007-01-04	62.0000	62.7500	62.0000	62.7500	+2.033%	1,304	-97.992%
2006-12-22	61.5000	61.5000	61.5000	61.5000	0.000%	245	-97.951%
2006-11-20	61.5000	61.5000	61.5000	61.5000	0.000%	140	-97.951%
2006-11-17	61.5000	61.5000	61.5000	61.5000	+0.244%	200	-97.951%
2006-05-01	61.3500	61.3500	61.3500	61.3500	0.000%	150	-97.946%
2006-04-28	61.3500	61.3500	61.3500	61.3500	+0.574%	427	-97.946%
2006-04-24	61.0000	61.0000	61.0000	61.0000	+1.667%	116	-97.934%
2006-04-18	61.0000	61.0000	60.0000	60.0000	-4.000%	577	-97.900%
2006-04-11	62.5000	62.5000	62.5000	62.5000	+0.402%	330	-97.984%
2006-04-04	62.2500	62.2500	62.2500	62.2500	-0.400%	200	-97.976%
2006-03-23	62.0000	62.5000	62.0000	62.5000	+0.969%	955	-97.984%
2006-03-16	61.9000	61.9000	61.9000	61.9000	+0.650%	220	-97.964%
2006-03-13	61.5000	61.5000	61.5000	61.5000	-0.806%	500	-97.951%
2006-02-21	62.0000	62.0000	62.0000	62.0000	+1.224%	320	-97.968%
2006-02-03	61.2500	61.2500	61.2500	61.2500	-1.210%	100	-97.943%
2006-01-25	62.0000	62.0000	62.0000	62.0000	+1.639%	640	-97.968%
2006-01-12	61.0000	61.0000	61.0000	61.0000	0.000%	740	-97.934%
2005-10-12	61.0000	61.0000	60.5000	61.0000	0.000%	971	-97.934%
2005-10-11	60.0000	61.0000	60.0000	61.0000	-3.175%	601	-97.934%
2005-10-06	63.0000	63.0000	63.0000	63.0000	+8.621%	229	-98.000%
2005-10-05	58.0000	58.0000	58.0000	58.0000	+0.870%	219	-97.828%
2005-09-28	57.5000	57.5000	57.5000	57.5000	-7.258%	200	-97.809%
2005-09-21	58.5000	62.0000	58.5000	62.0000	+8.014%	1,000	-97.968%
2005-06-24	56.5000	57.4000	56.5000	57.4000	-1.034%	605	-97.805%
2005-05-27	58.0000	58.0000	58.0000	58.0000	+3.111%	200	-97.828%
2005-05-24	56.5000	57.2500	56.2500	56.2500	-3.017%	1,621	-97.760%
2005-05-23	58.0000	58.0000	58.0000	58.0000	+8.920%	200	-97.828%
2005-04-15	53.2500	53.2500	53.2500	53.2500	+0.472%	243	-97.634%
2005-03-16	53.0000	53.0000	53.0000	53.0000	+4.950%	243	-97.623%
2005-03-07	50.5000	50.5000	50.5000	50.5000	-1.942%	247	-97.505%
2005-03-04	51.5000	51.5000	51.5000	51.5000	-0.962%	1,100	-97.553%
2005-03-03	50.0000	52.0000	46.0000	52.0000	+4.000%	2,795	-97.577%
2005-02-25	50.0000	50.0000	50.0000	50.0000	-13.793%	100	-97.480%
2005-02-15	58.0000	58.0000	58.0000	58.0000	+14.851%	100	-97.828%
2005-02-04	50.0000	50.5000	50.0000	50.5000	+1.000%	2,219	-97.505%
2005-02-01	50.0000	50.0000	50.0000	50.0000	-1.961%	200	-97.480%
2004-09-22	51.0000	51.0000	51.0000	51.0000	+2.000%	238	-97.529%
2004-09-21	50.0000	50.0000	50.0000	50.0000	-4.762%	100	-97.480%
2004-09-20	52.5000	52.5000	52.5000	52.5000	+5.000%	354	-97.600%
2004-09-09	50.0000	50.0000	50.0000	50.0000	+1.523%	100	-97.480%
2004-09-01	49.2500	49.2500	49.2500	49.2500	0.000%	352	-97.442%
2004-08-02	49.2500	49.2500	49.2500	49.2500	-5.288%	100	-97.442%
2004-07-07	54.2500	54.2500	52.0000	52.0000	+0.971%	560	-97.577%
2004-06-30	51.5000	51.5000	51.5000	51.5000	+0.980%	800	-97.553%
2004-06-28	51.0000	51.0000	51.0000	51.0000	+3.553%	436	-97.529%
2004-06-24	49.2600	49.2600	49.2500	49.2500	0.000%	300	-97.442%
2004-06-09	49.2500	49.2500	49.2500	49.2500	-1.500%	214	-97.442%
2004-04-02	50.0000	50.0000	50.0000	50.0000	+2.354%	241	-97.480%
2004-03-12	48.8500	48.8500	48.8500	48.8500	-0.812%	241	-97.421%
2004-01-30	49.2500	49.2500	49.2500	49.2500	-0.505%	108	-97.442%
2003-11-06	49.5000	49.5000	49.5000	49.5000	+1.268%	128	-97.455%
2003-11-05	48.8800	48.8800	48.8800	48.8800	-2.240%	100	-97.422%
2003-04-03	49.0000	50.0000	49.0000	50.0000	0.000%	1,200	-97.480%

.dark-mode .h8hF6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8hF6S{ color: #333333; background-color: white; border: 2px solid #333333; }FRPCFIRST REPUBLIC CORP AMERstock OTC

FRPC
FIRST REPUBLIC CORP AMER
stock OTC