First Republic Bank (FRC)

Add to Watchlists
Create an Alert
99.76 +0.17  +0.17% NYSE Jun 18, 16:59 Delayed 2m USD

First Republic Bank Price:

99.76 for June 18, 2018
View 4,000+ financial data types
Browse...
View Full Chart

First Republic Bank Price Chart

Export Data
Save Image
Print Image

First Republic Bank Historical Price Data

View and export this data going back to 2010. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 15, 2018 99.59 100.09 98.25 99.59 1.366M
June 14, 2018 100.13 100.62 99.23 100.06 744493.0
June 13, 2018 101.76 101.82 99.95 100.02 1.121M
June 12, 2018 102.35 103.24 101.03 101.33 1.287M
June 11, 2018 103.02 103.63 101.46 101.70 813894.0
June 8, 2018 102.26 103.70 101.69 103.38 1.026M
June 7, 2018 102.37 103.23 101.57 102.26 1.216M
June 6, 2018 100.81 102.32 100.74 102.32 848765.0
June 5, 2018 101.38 101.56 99.95 100.50 1.229M
June 4, 2018 101.73 102.21 101.33 101.73 976195.0
June 1, 2018 100.82 102.35 99.98 101.56 1.122M
May 31, 2018 100.29 100.76 99.28 99.60 753399.0
May 30, 2018 99.08 101.23 98.95 100.38 1.223M
May 29, 2018 99.11 99.25 97.53 98.10 874127.0
May 25, 2018 100.26 100.66 99.60 99.91 761478.0
May 24, 2018 99.87 100.76 98.84 100.62 1.142M
May 23, 2018 100.10 100.62 99.27 99.80 876814.0
May 22, 2018 99.75 101.32 99.75 100.35 1.430M
May 21, 2018 98.12 100.12 98.12 99.75 1.177M
May 18, 2018 98.68 98.85 97.89 98.03 637805.0
May 17, 2018 99.07 99.60 98.75 99.04 816107.0
May 16, 2018 97.64 99.28 97.58 99.12 876188.0
May 15, 2018 96.98 99.15 96.98 97.96 1.249M
May 14, 2018 97.47 97.62 96.82 97.33 508060.0
May 11, 2018 97.70 98.41 97.31 97.42 1.014M

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

Advertisement

FRC Price Benchmarks

Benchmarks
Fifth Third Bancorp 30.66
Comerica 94.73
BB&T 52.29

FRC Price Range, Past 5 Years

Minimum 37.37 Jun 24 2013
Maximum 105.17 Oct 03 2017
Average 69.59

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

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.