FIRST REPUBLIC BANK Common Stock Historical Stock Prices

FRC 
$71.28
*  
1.51
2.16%
Get FRC Alerts
*Delayed - data as of May 24, 2016 10:03 ET  -  Find a broker to begin trading FRC now
Exchange: NYSE

Community Rating:
View:    FRC Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
10:03 70.52 71.28 69.68 71.28 58,132
05/20/2016 69.97 70.6 69.39 70.51 627,824
05/19/2016 69.42 70.59 69.3642 69.89 818,841
05/18/2016 67.47 69.99 67.255 69.87 928,773
05/17/2016 67.95 68.21 67.03 67.48 561,376
05/16/2016 67.72 68.26 67.28 67.96 445,250
05/13/2016 68.08 68.68 67.3 67.58 930,282
05/12/2016 68.85 69.1 67.51 67.95 533,819
05/11/2016 68.7 69.13 68.28 68.36 592,843
05/10/2016 67.7 69 67.69 68.99 768,944
05/09/2016 68.1 68.65 67.74 67.85 516,594
05/06/2016 67.73 68.26 67.56 68.26 479,271
05/05/2016 68.53 69.1 67.88 68.17 602,703
05/04/2016 68.98 69.18 67.55 68.49 946,576
05/03/2016 69.75 70.16 69.15 69.72 540,388
05/02/2016 70.33 71.03 69.875 70.88 649,826
04/29/2016 70 70.58 69.5 70.32 660,630
04/28/2016 70.53 71.33 70.09 70.41 505,444
04/27/2016 71.1 71.62 70.45 71.08 591,594
04/26/2016 70.84 71.11 70.14 71.05 1,094,617
04/25/2016 70.7 70.87 70.325 70.74 630,205
04/22/2016 71.12 71.69 70.43 70.93 742,421
04/21/2016 72.05 72.3 71.02 71.12 655,139
04/20/2016 71.55 72.26 71.39 72.04 860,121
04/19/2016 71.17 71.85 70.57 71.32 861,438
04/18/2016 70.09 71.56 69.88 71.32 923,012
04/15/2016 70.76 71.25 70.01 70.83 1,016,214
04/14/2016 68.05 72.63 68.03 69.88 2,260,722
04/13/2016 66.48 67.67 66.46 67.5 923,537
04/12/2016 65.11 65.97 64.86 65.79 501,297
04/11/2016 64.94 65.71 64.59 64.9 521,418
04/08/2016 65.32 65.82 64.22 64.46 983,394
04/07/2016 66.11 66.37 64.04 64.7 930,487
04/06/2016 66.38 67.07 66.08 66.95 648,332
04/05/2016 66.22 67.3 65.965 66.32 747,950
04/04/2016 66.6 67.73 66.25 67.06 762,532
04/01/2016 66.04 66.81 65.33 66.56 880,264
03/31/2016 66.78 67.1 66.23 66.64 558,817
03/30/2016 66.79 67.98 66.51 67.02 587,060
03/29/2016 66.32 66.64 65.22 66.59 877,207
03/28/2016 66.63 67.08 65.67 66.73 580,807
03/24/2016 66.04 66.8 65.6 66.66 694,942
03/23/2016 67.17 67.59 66.56 66.83 624,071
03/22/2016 66.38 67.39 65.75 67.17 673,063
03/21/2016 66 67.11 65.31 66.78 570,892
03/18/2016 65.51 66.52 65.21 65.87 1,221,206
03/17/2016 65.46 65.56 64.07 65.21 1,206,326
03/16/2016 66.12 66.43 65.03 65.76 1,077,170
03/15/2016 66.29 66.8 65.9301 66.15 811,073
03/14/2016 66.52 67.33 66.26 66.93 516,694
03/11/2016 65.71 67.01 65.37 66.78 934,166
03/10/2016 65.82 66.1988 64.39 64.94 1,404,802
03/09/2016 65.97 66.41 64.87 65.11 738,771
03/08/2016 66.37 66.47 65.5473 65.82 819,341
03/07/2016 67.29 67.67 66.38 66.76 1,148,262
03/04/2016 67.53 68.41 66.9 67.89 1,038,950
03/03/2016 66.28 67.42 65.82 67.42 1,080,842
03/02/2016 65.2 66.3 64.71 66.29 1,020,193
03/01/2016 62.65 65.15 62.3 64.98 1,508,292
02/29/2016 63.41 63.81 61.5 61.54 813,645
02/26/2016 62.66 64.29 62.18 63.58 1,680,312
02/25/2016 60.03 62.54 60.03 62.28 2,092,622
02/24/2016 58.82 59.83 57.89 59.77 1,146,021
02/23/2016 61.07 61.07 59.3 59.74 798,960
02/22/2016 61.25 62.18 61.1 61.33 1,067,481
*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?