FIRST REPUBLIC BANK Historical Stock Prices

FRC 
$58.58
*  
0.20
0.34%
Get FRC Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-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  58.45  58.60  57.66  58.58 721,071
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
05/01/2015 58.41 59.06 57.95 58.12 380,763
04/30/2015 59.02 59.38 57.98 58.29 890,897
04/29/2015 58.85 59.5 58.627 59.1 358,139
04/28/2015 58.37 59.3 57.98 59.11 431,544
04/27/2015 58.79 59.68 58.4 58.53 646,393
04/24/2015 59.43 59.552 58.66 58.81 305,913
04/23/2015 59.19 59.96 59.03 59.37 642,075
04/22/2015 58.83 59.41 58.47 59.39 512,268
04/21/2015 59.18 59.42 58.75 58.8 485,777
04/20/2015 59.15 59.48 58.96 59.01 806,982
04/17/2015 58.56 58.95 58.34 58.89 1,115,725
04/16/2015 57.85 58.76 56.98 58.47 798,227
04/15/2015 57.18 57.73 56.93 57.29 659,811
04/14/2015 57.19 57.27 56.66 57.13 392,752
04/13/2015 56.97 57.29 56.86 57.18 305,823
04/10/2015 57.28 57.42 56.73 57 491,128
04/09/2015 57 57.39 56.85 57.32 810,142
04/08/2015 57 57.32 56.8 57.02 434,399
04/07/2015 56.78 57.3 56.78 56.98 386,791
04/06/2015 57 57.37 56.46 56.97 460,076
04/02/2015 56.6 57.25 56.6 57.15 603,350
04/01/2015 57.25 57.28 56.22 56.75 736,981
03/31/2015 56.95 57.52 56.88 57.09 653,823
03/30/2015 56.92 57.68 56.92 57.36 325,494
03/27/2015 56.63 56.706 56.13 56.55 535,941
03/26/2015 56.31 56.94 55.891 56.74 671,243
03/25/2015 57.33 57.37 56.4 56.4 1,093,381
03/24/2015 57.45 57.59 57.18 57.29 673,827
03/23/2015 57.57 57.8 57.36 57.46 1,075,770
03/20/2015 57.51 57.67 57.22 57.54 1,089,686
03/19/2015 57 57.13 56.41 57.04 1,023,161
03/18/2015 57.36 57.66 56.6 57.24 1,065,805
03/17/2015 57.09 57.43 56.75 57.43 1,278,335
03/16/2015 56.8 57.6 56.79 57.31 1,186,252
03/13/2015 57.68 57.72 55.83 57.04 5,018,511
03/12/2015 58.81 59.78 58.6 59.67 454,062
03/11/2015 57.61 58.51 57.44 58.46 389,989
03/10/2015 57.62 57.82 57.11 57.53 469,263
03/09/2015 58.07 58.47 57.75 57.98 658,124
03/06/2015 58.36 59.1 57.75 57.9 922,986
03/05/2015 57.32 57.92 57.1 57.7 492,071
03/04/2015 57.36 57.7 56.95 57.33 478,315
03/03/2015 57.22 57.53 57.05 57.46 531,933
03/02/2015 57.01 57.55 56.4 57.46 488,254
02/27/2015 56.87 57.35 56.81 57 621,878
02/26/2015 56.52 57.125 56.29 57.03 444,064
02/25/2015 56.21 56.58 56.13 56.53 278,611
02/24/2015 56.55 56.904 55.98 56.21 395,896
02/23/2015 56.37 56.608 55.97 56.58 460,982
02/20/2015 56 56.67 55.355 56.63 369,894
02/19/2015 55.68 56.12 54.89 55.89 292,080
02/18/2015 56.37 56.5 55.41 55.79 515,949
02/17/2015 56.29 56.54 55.8 56.49 572,861
02/13/2015 56.78 57.33 56.16 56.41 554,347
02/12/2015 55.98 56.88 55.69 56.79 426,186
02/11/2015 55.65 55.748 55.24 55.68 625,342
02/10/2015 55.58 55.92 55.156 55.82 917,952
02/09/2015 54.99 55.67 54.78 55.35 1,082,631
02/06/2015 55.38 56.85 55 55.23 1,603,089
*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?