FIRST REPUBLIC BANK Historical Stock Prices

FRC 
$63.62
*  
0.17
0.27%
Get FRC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading FRC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.78  64.02  63.14  63.62 405,048
08/03/2015 63.75 64.02 63.14 63.62 408,448
07/31/2015 63.97 64.46 63.54 63.79 721,355
07/30/2015 63.16 63.95 63.16 63.95 429,168
07/29/2015 62.69 63.42 62.5 63.29 376,596
07/28/2015 62.9 62.97 62.16 62.52 750,011
07/27/2015 63 63.11 62.3301 62.55 517,747
07/24/2015 63.74 64.11 63.38 63.59 452,801
07/23/2015 64.4 64.74 63.72 63.78 583,319
07/22/2015 63.32 64.82 63.315 64.39 671,693
07/21/2015 63.8 64.38 63.15 63.29 639,650
07/20/2015 63.77 64.18 63.48 63.77 564,925
07/17/2015 63.5 63.98 63 63.68 860,745
07/16/2015 64.69 65.05 63.42 63.95 1,265,954
07/15/2015 64.93 65.18 64.47 64.69 746,135
07/14/2015 64.25 64.635 63.84 64.61 712,694
07/13/2015 64 64.44 63.94 64.25 682,993
07/10/2015 63.46 63.83 63.28 63.52 681,888
07/09/2015 62.5 62.92 62.05 62.51 1,081,394
07/08/2015 62.26 62.47 61.6 61.72 809,827
07/07/2015 63.52 63.52 62.21 62.65 1,050,298
07/06/2015 62.13 63.53 62.13 63.49 756,069
07/02/2015 64.18 64.18 62.95 63.56 616,119
07/01/2015 63.88 64.26 63.57 64.18 925,901
06/30/2015 63.8 63.95 62.705 63.03 1,484,943
06/29/2015 63.41 63.81 63.11 63.17 846,814
06/26/2015 64.16 64.4 63.93 64.33 725,040
06/25/2015 64.08 64.37 63.51 63.71 601,650
06/24/2015 64.25 64.47 63.7 63.85 541,278
06/23/2015 63.74 64.43 63.32 64.41 630,625
06/22/2015 63.23 63.66 63.1 63.48 805,511
06/19/2015 63.49 63.51 62.61 62.61 1,560,761
06/18/2015 63.72 63.84 63.27 63.37 951,176
06/17/2015 64.21 64.61 63.28 63.49 872,982
06/16/2015 63.98 64.51 63.805 63.99 828,341
06/15/2015 63.54 64.07 63.14 63.78 525,313
06/12/2015 64.15 64.21 63.64 63.99 693,528
06/11/2015 64.29 64.63 63.99 64.39 873,723
06/10/2015 63.86 64.43 63.51 64.27 935,682
06/09/2015 62.8 63.74 62.49 63.54 627,682
06/08/2015 62.7 63.295 62.58 62.66 906,096
06/05/2015 62.35 62.92 62.23 62.91 639,211
06/04/2015 61.86 62.28 61.53 61.8 859,034
06/03/2015 61.25 62.47 61.035 61.99 1,142,201
06/02/2015 60.35 61.01 60.15 60.95 720,538
06/01/2015 60.89 60.89 59.8 60.31 596,018
05/29/2015 61.14 61.22 60.14 60.55 1,388,329
05/28/2015 61.66 61.67 61.18 61.38 402,214
05/27/2015 61.04 61.74 60.81 61.67 503,392
05/26/2015 60.77 61.02 60.2901 60.65 479,168
05/22/2015 61.12 61.28 60.81 61.02 504,456
05/21/2015 61.23 61.35 60.99 61.26 453,144
05/20/2015 61.73 61.73 61.03 61.14 415,788
05/19/2015 60.8 61.9425 60.77 61.83 1,118,587
05/18/2015 60.07 60.985 60.07 60.94 655,305
05/15/2015 61.22 61.22 59.73 60.07 346,744
05/14/2015 60.67 61.05 60.168 61.04 540,732
05/13/2015 60 60.47 59.67 60.37 571,614
05/12/2015 59 60 58.7 59.82 619,666
05/11/2015 59.3 59.5 58.94 59.29 413,887
05/08/2015 58.5 59.71 58.42 59.31 616,340
05/07/2015 58.61 58.622 57.95 58.42 548,475
05/06/2015 58.5 58.6 57.66 58.58 721,314
05/05/2015 58.25 59.01 58.15 58.38 528,398
05/04/2015 58.19 58.64 57.84 58.42 841,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?