First Republic Bank (FRCB)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD

Add to watchlist

0.0060

-0.0040

(-40.00%)

At close: 04:00PM EDT

Time period:

13 Oct 2023 - 13 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	0.0075	0.0100	0.0055	0.0060	0.0060	173,512
10 Oct 2024	0.0114	0.0175	0.0055	0.0075	0.0075	290,360
09 Oct 2024	0.0100	0.0175	0.0055	0.0135	0.0135	114,229
08 Oct 2024	0.0100	0.0175	0.0055	0.0100	0.0100	72,920
07 Oct 2024	0.0055	0.0175	0.0055	0.0100	0.0100	85,912
04 Oct 2024	0.0120	0.0200	0.0100	0.0100	0.0100	282,518
03 Oct 2024	0.0055	0.0188	0.0036	0.0110	0.0110	129,766
02 Oct 2024	0.0130	0.0245	0.0130	0.0130	0.0130	74,207
01 Oct 2024	0.0055	0.0230	0.0055	0.0130	0.0130	73,936
30 Sept 2024	0.0055	0.0200	0.0055	0.0125	0.0125	98,269
27 Sept 2024	0.0055	0.0700	0.0055	0.0120	0.0120	660,745
26 Sept 2024	0.0050	0.0230	0.0050	0.0100	0.0100	119,171
25 Sept 2024	0.0055	0.0180	0.0055	0.0100	0.0100	333,072
24 Sept 2024	0.0100	0.0175	0.0055	0.0110	0.0110	132,450
23 Sept 2024	0.0050	0.0175	0.0050	0.0120	0.0120	134,298
20 Sept 2024	0.0002	0.0175	0.0002	0.0100	0.0100	80,857
19 Sept 2024	0.0050	0.0175	0.0050	0.0100	0.0100	62,839
18 Sept 2024	0.0055	0.0175	0.0055	0.0110	0.0110	66,668
17 Sept 2024	0.0010	0.0175	0.0010	0.0175	0.0175	126,835
16 Sept 2024	0.0120	0.0175	0.0120	0.0120	0.0120	122,097
13 Sept 2024	0.0150	0.0300	0.0110	0.0120	0.0120	93,762
12 Sept 2024	0.0105	0.0300	0.0050	0.0130	0.0130	112,352
11 Sept 2024	0.0002	0.0190	0.0002	0.0125	0.0125	137,309
10 Sept 2024	0.0050	0.0190	0.0050	0.0110	0.0110	71,933
09 Sept 2024	0.0115	0.0190	0.0050	0.0110	0.0110	19,474
06 Sept 2024	0.0050	0.0190	0.0050	0.0120	0.0120	153,004
05 Sept 2024	0.0130	0.0220	0.0100	0.0130	0.0130	98,462
04 Sept 2024	0.0130	0.0230	0.0130	0.0130	0.0130	148,805
03 Sept 2024	0.0130	0.0220	0.0100	0.0130	0.0130	72,794
30 Aug 2024	0.0150	0.0300	0.0110	0.0130	0.0130	110,347
29 Aug 2024	0.0150	0.0220	0.0150	0.0160	0.0160	36,783
28 Aug 2024	0.0060	0.0220	0.0060	0.0160	0.0160	40,621
27 Aug 2024	0.0150	0.0240	0.0060	0.0150	0.0150	87,799
26 Aug 2024	0.0150	0.0230	0.0150	0.0170	0.0170	140,412
23 Aug 2024	0.0150	0.0390	0.0150	0.0160	0.0160	48,695
22 Aug 2024	0.0110	0.0300	0.0110	0.0160	0.0160	71,282
21 Aug 2024	0.0150	0.0220	0.0150	0.0190	0.0190	60,830
20 Aug 2024	0.0150	0.0220	0.0150	0.0160	0.0160	31,427
19 Aug 2024	0.0150	0.0220	0.0060	0.0150	0.0150	41,825
16 Aug 2024	0.0100	0.0300	0.0100	0.0150	0.0150	20,035
15 Aug 2024	0.0140	0.0220	0.0060	0.0151	0.0151	51,699
14 Aug 2024	0.0180	0.0300	0.0060	0.0225	0.0225	103,771
13 Aug 2024	0.0060	0.0220	0.0060	0.0110	0.0110	103,898
12 Aug 2024	0.0100	0.0220	0.0050	0.0170	0.0170	58,182
09 Aug 2024	0.0100	0.0220	0.0050	0.0160	0.0160	56,818
08 Aug 2024	0.0140	0.0300	0.0110	0.0130	0.0130	94,851
07 Aug 2024	0.0170	0.0210	0.0130	0.0161	0.0161	57,600
06 Aug 2024	0.0100	0.0220	0.0100	0.0121	0.0121	37,478
05 Aug 2024	0.0100	0.0300	0.0100	0.0140	0.0140	73,348
02 Aug 2024	0.0052	0.0230	0.0052	0.0140	0.0140	118,764
01 Aug 2024	0.0160	0.0250	0.0160	0.0160	0.0160	33,374
31 July 2024	0.0150	0.0230	0.0150	0.0150	0.0150	252,287
30 July 2024	0.0050	0.0240	0.0050	0.0160	0.0160	99,202
29 July 2024	0.0250	0.0300	0.0150	0.0160	0.0160	58,956
26 July 2024	0.0050	0.0240	0.0050	0.0160	0.0160	46,078
25 July 2024	0.0050	0.0240	0.0050	0.0160	0.0160	55,037
24 July 2024	0.0150	0.0300	0.0150	0.0240	0.0240	760,595
23 July 2024	0.0150	0.0190	0.0150	0.0150	0.0150	63,705
22 July 2024	0.0100	0.0240	0.0100	0.0150	0.0150	80,952
19 July 2024	0.0200	0.0300	0.0050	0.0150	0.0150	219,244
18 July 2024	0.0050	0.0300	0.0050	0.0300	0.0300	60,248
17 July 2024	0.0210	0.0280	0.0151	0.0200	0.0200	44,209
16 July 2024	0.0100	0.0300	0.0100	0.0225	0.0225	84,037
15 July 2024	0.0050	0.0300	0.0050	0.0200	0.0200	241,318
12 July 2024	0.0175	0.0300	0.0150	0.0200	0.0200	60,277
11 July 2024	0.0240	0.0300	0.0150	0.0150	0.0150	198,263
10 July 2024	0.0200	0.0255	0.0200	0.0250	0.0250	103,009
09 July 2024	0.0200	0.0250	0.0200	0.0250	0.0250	54,527
08 July 2024	0.0160	0.0250	0.0160	0.0200	0.0200	144,510
05 July 2024	0.0170	0.0235	0.0170	0.0200	0.0200	69,404
03 July 2024	0.0050	0.0250	0.0050	0.0160	0.0160	15,680
02 July 2024	0.0200	0.0250	0.0200	0.0250	0.0250	90,367
01 July 2024	0.0200	0.0200	0.0150	0.0150	0.0150	64,629
28 June 2024	0.0150	0.0250	0.0150	0.0200	0.0200	40,107
27 June 2024	0.0140	0.0200	0.0140	0.0200	0.0200	54,608
26 June 2024	0.0200	0.0250	0.0150	0.0200	0.0200	89,709
25 June 2024	0.0150	0.0300	0.0150	0.0200	0.0200	63,294
24 June 2024	0.0100	0.0170	0.0100	0.0150	0.0150	90,972
21 June 2024	0.0150	0.0200	0.0110	0.0150	0.0150	53,079
20 June 2024	0.0060	0.0249	0.0060	0.0200	0.0200	223,600
18 June 2024	0.0055	0.0300	0.0055	0.0200	0.0200	133,648
17 June 2024	0.0055	0.0250	0.0055	0.0200	0.0200	80,199
14 June 2024	0.0055	0.0325	0.0055	0.0250	0.0250	255,736
13 June 2024	0.0200	0.0400	0.0110	0.0200	0.0200	327,876
12 June 2024	0.0100	0.1200	0.0100	0.0250	0.0250	165,287
11 June 2024	0.0250	0.0251	0.0100	0.0229	0.0229	83,521
10 June 2024	0.0300	0.0350	0.0200	0.0300	0.0300	93,999
07 June 2024	0.0050	0.0359	0.0050	0.0200	0.0200	215,307
06 June 2024	0.0300	0.0400	0.0011	0.0300	0.0300	65,363
05 June 2024	0.0400	0.0400	0.0200	0.0300	0.0300	65,412
04 June 2024	0.0030	0.0400	0.0030	0.0400	0.0400	65,363
03 June 2024	0.0200	0.0369	0.0200	0.0300	0.0300	128,588
31 May 2024	0.0252	0.0349	0.0200	0.0250	0.0250	226,348
30 May 2024	0.0225	0.0300	0.0200	0.0300	0.0300	88,122
29 May 2024	0.0247	0.0300	0.0200	0.0200	0.0200	119,600
28 May 2024	0.0200	0.0300	0.0200	0.0288	0.0288	210,959
24 May 2024	0.0200	0.0300	0.0010	0.0201	0.0201	145,746
23 May 2024	0.0010	0.0300	0.0010	0.0250	0.0250	98,680
22 May 2024	0.0010	0.0325	0.0010	0.0250	0.0250	70,974
21 May 2024	0.0010	0.0500	0.0010	0.0380	0.0380	177,489
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

AUD/USD0.6753+0.0010(+0.14%)

ASX 2008,214.50-8.50(-0.10%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD92,936.02-487.38(-0.52%)

First Republic Bank (FRCB)

ALL ORDS
8,491.50
-7.20(-0.08%)

AUD/USD
0.6753
+0.0010(+0.14%)

ASX 200
8,214.50
-8.50(-0.10%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
92,936.02
-487.38(-0.52%)