First Republic Bank (FRC)

Add to Watchlists Create an Alert
48.83 +0.50  +1.03% NYSE Aug 21, 2:01PM BATS Real time Currency in USD

First Republic Bank Price :

48.83 for Aug. 21, 2014

View 4,000+ financial data types

View Full Chart

First Republic Bank Price Chart

Export Data
Save Image

First Republic Bank Historical Price Data

View and export this data going back to 2010. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 20, 2014 48.32 48.42 47.97 48.33 404702.0
Aug. 19, 2014 48.16 48.59 48.00 48.40 801722.0
Aug. 18, 2014 48.75 49.48 47.92 48.16 1.555M
Aug. 15, 2014 47.42 48.51 47.23 48.45 2.781M
Aug. 14, 2014 45.99 47.14 45.99 47.12 1.659M
Aug. 13, 2014 46.14 46.29 45.88 45.96 1.392M
Aug. 12, 2014 46.25 46.48 45.78 45.96 772920.0
Aug. 11, 2014 46.50 46.66 46.18 46.31 987748.0
Aug. 8, 2014 46.19 46.44 45.92 46.40 953828.0
Aug. 7, 2014 47.15 47.32 46.08 46.19 931046.0
Aug. 6, 2014 46.90 47.25 46.85 47.15 1.029M
Aug. 5, 2014 47.25 47.36 46.81 47.00 1.007M
Aug. 4, 2014 47.13 47.44 46.99 47.24 1.254M
Aug. 1, 2014 46.55 47.32 46.35 47.00 2.442M
July 31, 2014 46.96 47.13 46.68 46.72 1.947M
July 30, 2014 47.18 47.52 46.72 46.83 1.594M
July 29, 2014 46.89 47.42 46.75 47.03 1.719M
July 28, 2014 47.17 47.32 46.64 46.95 1.195M
July 25, 2014 46.59 47.40 46.53 47.32 1.224M
July 24, 2014 46.19 46.92 45.75 46.82 1.854M
July 23, 2014 46.00 46.20 45.70 46.04 1.394M
July 22, 2014 46.84 47.10 45.74 45.77 1.906M
July 21, 2014 47.09 47.40 46.56 46.81 1.497M
July 18, 2014 47.75 47.77 46.85 47.32 4.367M
July 17, 2014 48.20 49.26 47.27 47.76 9.623M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

FRC Price Benchmarks

Companies
BB&T 36.79
Texas Capital Bancshares 53.07
PNC Financial Services 83.53

FRC Price Range, Past 5 Years

Minimum 22.48 Oct 3 2011
Maximum 55.62 Jul 3 2014
Average 37.39

FRC Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("FRC", "price")
  • Last 5 data points: =YCS("FRC", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.