FIRST REP BK Price History

FRCDelisted Stock  USD 0.33  0.07  17.50%   
If you're considering investing in FIRST Stock, it is important to understand the factors that can impact its price. As of today, the current price of FIRST REP stands at 0.33, as last reported on the 28th of March, with the highest price reaching 0.49 and the lowest price hitting 0.30 during the day. We have found twenty-four technical indicators for FIRST REP BK, which you can use to evaluate the volatility of the firm. Please confirm FIRST REP's Mean Deviation of 11.11, standard deviation of 18.59, and Market Risk Adjusted Performance of 0.8768 to check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
FIRST Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
FRC
Based on monthly moving average FIRST REP is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of FIRST REP by adding FIRST REP to a well-diversified portfolio.

FIRST REP Stock Price History Chart

There are several ways to analyze FIRST Stock price data. The simplest method is using a basic FIRST candlestick price chart, which shows FIRST REP price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

FIRST Stock Price History Data

The price series of FIRST REP for the period between Fri, Dec 29, 2023 and Thu, Mar 28, 2024 has a statistical range of 146.67 with a coefficient of variation of 90.01. Under current investment horizon, the daily prices are spread out with arithmetic mean of 64.31. The median price for the last 90 days is 31.16. The company completed dividends distribution on 2023-01-25.
OpenHighLowCloseVolume
03/28/2024
 0.40  0.49  0.30  0.33 
05/03/2023 0.40  0.49  0.30  0.33  220,562,300 
05/02/2023 3.51  3.51  3.51  3.51  1.00 
05/01/2023 3.51  3.51  3.51  3.51  18,215,500 
04/28/2023 6.59  6.60  2.99  3.51  134,794,654 
04/27/2023 5.65  6.83  5.53  6.19  82,761,244 
04/26/2023 7.12  7.16  4.76  5.69  189,604,438 
04/25/2023 12.21  12.25  7.92  8.10  192,042,400 
04/24/2023 14.27  16.36  14.20  16.00  68,220,996 
04/21/2023 13.90  14.46  13.64  14.26  23,665,970 
04/20/2023 13.80  14.12  13.52  13.88  18,251,461 
04/19/2023 12.90  14.53  12.72  14.14  45,043,787 
04/18/2023 13.02  13.07  12.56  12.58  18,704,050 
04/17/2023 13.00  13.28  12.67  13.14  17,650,432 
04/14/2023 13.93  13.93  13.04  13.12  23,134,173 
04/13/2023 13.91  13.94  13.23  13.61  23,456,617 
04/12/2023 14.13  14.33  13.61  13.82  19,926,151 
04/11/2023 14.09  14.40  13.90  14.13  15,373,544 
04/10/2023 13.49  14.19  13.41  14.16  24,212,464 
04/06/2023 13.43  14.19  13.14  14.03  22,880,480 
04/05/2023 13.48  13.86  13.11  13.44  29,715,048 
04/04/2023 14.44  14.46  13.51  13.79  31,098,494 
04/03/2023 13.82  14.75  13.81  14.60  31,127,931 
03/31/2023 13.75  14.19  13.40  13.99  39,002,140 
03/30/2023 14.67  14.86  13.54  13.69  45,082,529 
03/29/2023 13.21  14.93  13.18  14.26  63,375,544 
03/28/2023 14.10  14.24  12.51  13.50  56,295,627 
03/27/2023 16.19  16.38  13.46  13.82  116,761,512 
03/24/2023 11.98  13.01  11.74  12.36  72,591,885 
03/23/2023 14.18  14.65  12.00  12.53  97,128,837 
03/22/2023 15.75  16.76  12.95  13.33  133,744,359 
03/21/2023 15.65  19.44  14.66  15.77  224,906,275 
03/20/2023 18.49  21.59  11.52  12.18  188,370,503 
03/17/2023 27.74  30.01  22.30  23.03  146,534,069 
03/16/2023 20.22  40.00  19.80  34.27  193,141,291 
03/15/2023 29.73  37.85  29.45  31.16  97,397,978 
03/14/2023 49.69  50.97  36.81  39.63  118,640,008 
03/13/2023 26.76  42.00  17.53  31.21  134,939,530 
03/10/2023 69.50  95.44  45.00  81.76  51,352,553 
03/09/2023 105.44  106.42  95.68  96.01  9,304,810 
03/08/2023 115.25  116.05  113.65  115.00  1,443,519 
03/07/2023 121.19  121.19  115.55  115.60  2,340,517 
03/06/2023 123.26  123.70  122.00  122.07  1,493,717 
03/03/2023 120.68  123.45  120.22  123.22  1,477,200 
03/02/2023 120.00  120.61  118.96  119.74  1,690,886 
03/01/2023 122.01  123.42  121.58  122.50  1,850,992 
02/28/2023 121.95  124.09  121.54  123.01  1,651,565 
02/27/2023 121.99  122.92  121.45  121.90  2,294,529 
02/24/2023 120.84  121.58  119.74  120.44  2,757,286 
02/23/2023 124.26  125.35  121.98  123.22  1,531,788 
02/22/2023 122.79  124.40  122.00  123.09  1,837,670 
02/21/2023 127.25  127.48  122.30  122.81  1,918,221 
02/17/2023 130.19  131.05  127.58  128.89  2,224,880 
02/16/2023 131.74  133.02  130.18  130.72  1,447,665 
02/15/2023 134.00  134.71  132.59  133.74  1,574,000 
02/14/2023 135.94  137.29  133.91  135.36  1,020,002 
02/13/2023 135.09  137.05  133.22  136.71  851,716 
02/10/2023 135.24  136.00  133.65  135.45  1,981,699 
02/09/2023 141.90  142.14  136.22  136.59  1,703,119 
02/08/2023 140.34  143.15  139.69  140.87  2,678,361 
02/07/2023 141.49  145.10  140.31  143.69  1,212,188 

About FIRST REP Stock history

FIRST REP investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FIRST is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FIRST REP BK will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FIRST REP stock prices may prove useful in developing a viable investing in FIRST REP
First Republic Bank, together with its subsidiaries, provides private banking, private business banking, and private wealth management services to clients in metropolitan areas in the United States. First Republic Bank was founded in 1985 and is headquartered in San Francisco, California. FIRST REPUBLIC operates under BanksRegional classification in the United States and is traded on New York Stock Exchange. It employs 6295 people.

FIRST REP Stock Technical Analysis

FIRST REP technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of FIRST REP technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of FIRST REP trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
All  Next Launch Module

FIRST REP Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for FIRST REP's price direction in advance. Along with the technical and fundamental analysis of FIRST Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FIRST to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Investing Opportunities to better understand how to build diversified portfolios. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in metropolitan statistical area.
You can also try the Companies Directory module to evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals.

Other Consideration for investing in FIRST Stock

If you are still planning to invest in FIRST REP BK check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the FIRST REP's history and understand the potential risks before investing.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Global Correlations
Find global opportunities by holding instruments from different markets
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Stocks Directory
Find actively traded stocks across global markets
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Bonds Directory
Find actively traded corporate debentures issued by US companies
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency