First Republic Bank (FRC)

Add to Watchlists
Create an Alert
46.88 -0.63  -1.33% NYSE Oct 22, 5:00PM BATS Real time Currency in USD

First Republic Bank Price :

46.88 for Oct. 22, 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 Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 21, 2014 46.68 47.73 46.68 47.51 1.752M
Oct. 20, 2014 46.95 47.08 46.20 46.39 1.628M
Oct. 17, 2014 47.60 47.62 46.81 47.19 1.911M
Oct. 16, 2014 44.56 47.60 44.56 47.37 3.890M
Oct. 15, 2014 46.68 47.10 45.73 46.36 2.273M
Oct. 14, 2014 47.16 47.60 46.77 47.08 1.273M
Oct. 13, 2014 47.67 47.87 47.08 47.14 1.494M
Oct. 10, 2014 48.29 48.58 47.50 47.52 978780.0
Oct. 9, 2014 49.31 49.31 48.17 48.34 1.221M
Oct. 8, 2014 48.50 49.24 48.25 49.18 876815.0
Oct. 7, 2014 49.24 49.47 48.49 48.50 687782.0
Oct. 6, 2014 49.75 49.88 49.22 49.38 631217.0
Oct. 3, 2014 49.41 49.97 49.35 49.66 900896.0
Oct. 2, 2014 49.14 49.36 48.39 49.21 1.056M
Oct. 1, 2014 49.73 49.81 49.00 49.25 1.177M
Sept. 30, 2014 49.60 49.79 49.36 49.38 852957.0
Sept. 29, 2014 49.14 49.65 49.02 49.58 1.009M
Sept. 26, 2014 48.65 50.00 48.50 49.51 1.923M
Sept. 25, 2014 48.45 48.62 48.08 48.14 1.274M
Sept. 24, 2014 47.67 48.22 47.62 48.16 1.003M
Sept. 23, 2014 48.06 48.18 47.59 47.59 732046.0
Sept. 22, 2014 48.08 48.13 47.59 47.77 779161.0
Sept. 19, 2014 48.72 48.96 48.08 48.23 1.134M
Sept. 18, 2014 48.34 48.70 48.19 48.60 918935.0
Sept. 17, 2014 48.10 48.70 48.10 48.33 764676.0

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
Texas Capital Bancshares 56.93
BB&T 36.07
Northrim BanCorp 28.44

FRC Price Range, Past 5 Years

Minimum 22.48 Oct 3 2011
Maximum 55.62 Jul 3 2014
Average 37.88

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.