Home > Quotes > FRC > Historical Prices

FIRST REPUBLIC BANK Historical Stock Prices

FRC 
$38.51
*  
0.23
  negative  
0.59%
Get FRC Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  38.71  38.715  38.39  38.51 1,493,362
06/18/2013 38.68 38.715 38.39 38.51 1,491,638
06/17/2013 38.76 38.91 38.41 38.74 711,704
06/14/2013 38.8 38.8 38.22 38.56 1,099,735
06/13/2013 38.17 38.75 38.14 38.73 853,475
06/12/2013 38.56 39.01 38.07 38.24 600,775
06/11/2013 38.44 38.44 37.74 38.06 468,443
06/10/2013 38.4 38.81 38.11 38.7 834,532
06/07/2013 38.1 38.57 37.805 38.37 608,346
06/06/2013 37.55 37.94 37.41 37.94 786,141
06/05/2013 36.78 37.6 36.71 37.43 1,006,008
06/04/2013 37.73 37.93 36.88 36.9 780,316
06/03/2013 37.31 37.63 36.62 37.6 885,554
05/31/2013 37.67 37.99 37.14 37.16 1,678,440
05/30/2013 37.54 37.84 37.35 37.71 880,119
05/29/2013 38.27 38.27 37.52 37.54 1,031,965
05/28/2013 38.98 39.08 38.32 38.37 601,663
05/24/2013 38.2 38.64 38.2 38.58 695,173
05/23/2013 38.47 38.47 38 38.26 735,209
05/22/2013 38.97 39.33 38.15 38.54 1,153,533
05/21/2013 39.41 39.57 38.36 39.01 1,228,741
05/20/2013 39.86 40.05 39.635 39.93 893,894
05/17/2013 39.97 40.02 39.65 39.74 3,783,810
05/16/2013 40.03 40.08 39.69 39.81 486,257
05/15/2013 39.83 40.11 39.71 40.03 473,271
05/14/2013 39.37 40.11 39.37 39.84 751,231
05/13/2013 39.24 39.51 39.24 39.49 398,528
05/10/2013 39.37 39.48 39.22 39.38 296,367
05/09/2013 39.08 39.45 39.08 39.34 558,180
05/08/2013 38.84 39.22 38.82 39.09 653,568
05/07/2013 38.5 38.94 38.25 38.94 639,740
05/06/2013 38.29 38.51 38.07 38.3 613,243
05/03/2013 38.33 38.64 37.89 38.22 1,158,913
05/02/2013 37.48 38.56 37.4 37.99 4,193,906
05/01/2013 37.88 37.94 37.4 37.41 910,517
04/30/2013 37.45 37.99 37.37 37.98 847,198
04/29/2013 37.5 37.69 37.43 37.52 560,751
04/26/2013 37.79 37.98 37.47 37.5 633,437
04/25/2013 37.71 37.89 37.48 37.79 758,776
04/24/2013 37.6 37.79 37.48 37.6 778,821
04/23/2013 37.18 37.695 37.18 37.59 708,833
04/22/2013 36.93 37.1 36.54 37.03 851,622
04/19/2013 36.81 37.15 36.45 36.89 761,590
04/18/2013 36.91 36.91 36.43 36.69 767,999
04/17/2013 37.8 37.8 36.66 36.78 1,541,038
04/16/2013 38.4 38.8 37.81 37.84 1,546,990
04/15/2013 39.94 40.18 38.07 38.22 1,752,979
04/12/2013 39.81 40.1 39.59 40 1,036,581
04/11/2013 39.81 40.2 39.45 40.03 835,818
04/10/2013 39.73 40.31 39.61 39.84 973,737
04/09/2013 38.62 39.64 38.32 39.47 2,132,930
04/08/2013 37.52 37.84 37.39 37.79 580,621
04/05/2013 37.01 37.52 36.76 37.49 621,218
04/04/2013 37.36 37.71 37.22 37.4 403,599
04/03/2013 37.72 37.81 37.12 37.42 706,897
04/02/2013 38.07 38.21 37.64 37.73 440,951
04/01/2013 38.51 38.51 37.73 37.87 783,766
03/28/2013 38.44 38.62 38.25 38.62 516,135
03/27/2013 38.28 38.62 38.08 38.49 620,331
03/26/2013 38.6 38.75 38.26 38.4 587,613
03/25/2013 38.33 38.66 38.19 38.43 989,989
03/22/2013 38.1 38.3 37.895 38.16 750,837
03/21/2013 37.94 38.42 37.82 38.1 837,511
03/20/2013 38.01 38.17 37.8 38.06 464,593
03/19/2013 37.74 38.11 37.64 37.89 945,987
03/18/2013 37.75 38.08 37.6 37.75 545,396
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.