First Republic Bank (FRC)

Add to Watchlists
Create an Alert
83.37 +0.08  +0.10% NYSE Dec 2, 20:00 Delayed 2m USD

First Republic Bank Price:

83.37 for Dec. 2, 2016
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
Dec. 2, 2016 83.39 84.13 82.64 83.37 1.123M
Dec. 1, 2016 82.73 83.35 82.09 83.29 1.631M
Nov. 30, 2016 82.61 83.04 81.75 81.90 1.089M
Nov. 29, 2016 81.06 81.84 80.70 81.53 1.238M
Nov. 28, 2016 81.86 82.67 80.55 80.62 1.021M
Nov. 25, 2016 82.71 82.75 81.75 82.64 387258.0
Nov. 23, 2016 82.26 82.53 81.82 82.37 1.008M
Nov. 22, 2016 82.36 82.36 81.86 82.12 899507.0
Nov. 21, 2016 83.38 83.38 81.72 81.88 1.019M
Nov. 18, 2016 83.40 83.40 82.19 82.89 849595.0
Nov. 17, 2016 81.76 83.64 81.69 83.22 1.708M
Nov. 16, 2016 82.19 82.37 81.26 81.30 1.258M
Nov. 15, 2016 82.05 83.59 81.75 83.34 3.012M
Nov. 14, 2016 82.75 86.32 82.75 84.69 1.869M
Nov. 11, 2016 82.05 82.78 81.03 82.37 1.109M
Nov. 10, 2016 79.38 82.66 78.76 82.54 1.816M
Nov. 9, 2016 75.33 78.35 75.13 78.04 1.111M
Nov. 8, 2016 74.29 74.89 73.70 74.34 494578.0
Nov. 7, 2016 74.03 74.83 73.57 74.76 625468.0
Nov. 4, 2016 72.72 73.75 72.49 72.84 612813.0
Nov. 3, 2016 73.65 74.05 72.43 72.81 1.097M
Nov. 2, 2016 74.14 74.30 73.39 73.64 651582.0
Nov. 1, 2016 74.74 74.85 73.70 74.31 622920.0
Oct. 31, 2016 74.88 75.18 74.27 74.43 1.122M
Oct. 28, 2016 75.51 75.76 74.53 74.61 658221.0

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
Regions Financial 13.74
Citizens Financial Group 34.15
Comerica 65.36

FRC Price Range, Past 5 Years

Minimum 28.83 Dec 08 2011
Maximum 84.69 Nov 14 2016
Average 50.89

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.