First Republic Bank (FRC)

Add to Watchlists
Create an Alert
76.99 -0.74  -0.95% NYSE Sep 26, 15:03 Delayed 2m USD

First Republic Bank Price:

76.99 for Sept. 26, 2016
View 4,000+ financial data types
Browse...
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:
Date Open High Low Close Volume
Sept. 23, 2016 77.00 77.85 77.00 77.73 703515.0
Sept. 22, 2016 77.45 77.53 76.85 77.47 702542.0
Sept. 21, 2016 77.24 77.55 76.82 77.20 905577.0
Sept. 20, 2016 76.87 77.51 76.29 76.80 999923.0
Sept. 19, 2016 76.29 76.67 75.33 76.20 701423.0
Sept. 16, 2016 75.62 76.42 75.27 76.12 1.516M
Sept. 15, 2016 75.05 76.31 74.70 76.25 673651.0
Sept. 14, 2016 76.89 76.89 74.98 75.15 439796.0
Sept. 13, 2016 75.66 76.00 74.92 75.42 430732.0
Sept. 12, 2016 75.42 76.81 75.06 76.68 616184.0
Sept. 9, 2016 76.52 77.06 75.72 75.78 719242.0
Sept. 8, 2016 76.26 76.96 76.14 76.75 463264.0
Sept. 7, 2016 75.24 76.60 75.17 76.32 751216.0
Sept. 6, 2016 78.55 78.55 75.23 75.36 827435.0
Sept. 2, 2016 77.04 77.46 76.72 77.13 503950.0
Sept. 1, 2016 77.37 77.58 75.78 76.88 780518.0
Aug. 31, 2016 76.70 77.06 75.69 76.96 968780.0
Aug. 30, 2016 76.05 77.09 76.05 76.59 1.113M
Aug. 29, 2016 76.54 77.31 74.77 75.67 564671.0
Aug. 26, 2016 74.19 75.26 74.19 74.94 840818.0
Aug. 25, 2016 73.42 74.23 73.42 74.18 418968.0
Aug. 24, 2016 73.55 73.99 73.16 73.49 375654.0
Aug. 23, 2016 73.90 74.33 73.39 73.41 490030.0
Aug. 22, 2016 73.56 73.85 73.39 73.81 362223.0
Aug. 19, 2016 73.76 73.78 73.27 73.73 375966.0

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

Advertisement

FRC Price Benchmarks

Companies
PNC Financial Services Gr 87.81
BB&T 37.06
Fifth Third Bancorp 20.47

FRC Price Range, Past 5 Years

Minimum 22.48 Oct 03 2011
Maximum 77.73 Sep 23 2016
Average 48.91

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.
Start your Free 7-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 7-Day Trial.

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

Already a subscriber? Sign in.