FIRST REPUBLIC BANK Historical Stock Prices

FRC 
$46.89
*  
0.06
0.13%
Get FRC Alerts
*Delayed - data as of Jul. 31, 2014 13:21 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:21  46.75  47.13  46.69  46.89 759,575
07/30/2014 47.18 47.52 46.72 46.83 1,594,204
07/29/2014 46.89 47.416 46.75 47.03 1,718,790
07/28/2014 47.17 47.325 46.636 46.95 1,195,414
07/25/2014 46.59 47.4 46.53 47.32 1,228,211
07/24/2014 46.19 46.92 45.75 46.82 1,931,660
07/23/2014 46 46.2 45.7 46.04 1,394,025
07/22/2014 46.84 47.1 45.74 45.77 1,905,694
07/21/2014 47.09 47.4 46.56 46.81 1,497,436
07/18/2014 47.75 47.77 46.85 47.32 4,369,030
07/17/2014 48.2 49.26 47.27 47.76 9,617,840
07/16/2014 54.94 55.02 45.64 46.7 7,520,481
07/15/2014 54.3 55.14 54.1 55 1,104,944
07/14/2014 54.6 54.97 54.12 54.22 422,727
07/11/2014 54.09 54.44 53.67 54.34 539,437
07/10/2014 54.13 54.537 53.81 54.23 407,284
07/09/2014 54.71 55.12 54.63 54.73 384,645
07/08/2014 54.99 55.11 54.58 54.66 362,896
07/07/2014 55.21 55.52 55.04 55.26 536,322
07/03/2014 55.32 55.71 55.17 55.62 267,286
07/02/2014 55.46 55.61 54.61 55.07 877,760
07/01/2014 55 55.85 54.74 55.46 1,113,488
06/30/2014 54.56 55.05 54.53 54.99 701,722
06/27/2014 54.89 55.26 54.52 54.52 1,416,275
06/26/2014 54.53 55.17 53.95 55.13 706,189
06/25/2014 54.25 54.5649 53.77 54.52 641,906
06/24/2014 54.91 55.19 54.3 54.34 822,806
06/23/2014 55.01 55.5 54.88 55.1 613,146
06/20/2014 54.89 55.23 54.72 54.91 757,176
06/19/2014 54.67 54.71 54.29 54.62 476,513
06/18/2014 54.31 54.8 54.24 54.72 658,486
06/17/2014 53.46 54.74 53.46 54.34 752,486
06/16/2014 53.15 53.7 52.97 53.62 712,087
06/13/2014 53.36 53.77 53.17 53.26 390,369
06/12/2014 53.48 53.64 53.08 53.39 575,792
06/11/2014 54.14 54.58 53.39 53.44 793,332
06/10/2014 54.16 54.56 54.16 54.37 536,614
06/09/2014 54.08 54.69 54.04 54.42 877,993
06/06/2014 53.49 54.33 53.42 54.14 1,085,123
06/05/2014 53.09 53.41 52.7 53.27 600,504
06/04/2014 52.4 53.18 52.36 53.07 907,863
06/03/2014 51.35 52.41 51.315 52.31 1,109,846
06/02/2014 51.06 51.53 50.715 51.51 751,712
05/30/2014 50.92 51.21 50.71 50.86 2,260,063
05/29/2014 51.3 51.44 50.65 50.86 767,400
05/28/2014 51.9 51.9 50.62 51.08 1,462,493
05/27/2014 51.43 51.99 51.43 51.91 457,820
05/23/2014 51.17 51.53 50.99 51.45 528,733
05/22/2014 51.1 51.43 50.86 51.02 856,824
05/21/2014 50.85 51.32 50.69 51.06 698,229
05/20/2014 51.22 51.22 50.52 50.59 842,672
05/19/2014 50.38 51.26 50.38 51.2 630,080
05/16/2014 50.06 50.61 49.87 50.57 1,033,896
05/15/2014 49.96 50.15 49.27 49.94 1,249,865
05/14/2014 50.76 50.83 49.91 49.96 884,028
05/13/2014 51.56 51.66 50.71 50.75 575,003
05/12/2014 51.15 51.84 50.94 51.55 677,688
05/09/2014 50.29 50.85 49.8 50.84 830,219
05/08/2014 50.85 51 50.02 50.49 609,032
05/07/2014 50.91 51 50.29 50.87 1,144,953
05/06/2014 51.4 51.58 50.675 50.84 605,361
05/05/2014 51.73 51.73 51.07 51.39 426,002
05/02/2014 51.25 52.22 51.225 51.89 870,804
05/01/2014 50.68 51.53 50.555 51.23 850,571
04/30/2014 50.46 50.83 50.12 50.76 802,168
04/29/2014 50.41 51.02 50.21 50.42 819,561
04/28/2014 51.25 51.325 50.06 50.46 1,137,366
04/25/2014 51.68 51.7 51.07 51.18 814,781
04/24/2014 52.07 52.18 51.35 51.61 645,408
04/23/2014 52 52.15 51.7 51.91 622,577
04/22/2014 51.92 52.13 51.72 51.92 1,099,002
04/21/2014 52.06 52.135 51.71 51.9 703,858
04/17/2014 52.49 52.49 51.65 52.08 1,120,731
04/16/2014 50.78 52.37 50.02 52.07 1,423,188
04/15/2014 52.53 52.868 51.52 52.36 1,299,096
04/14/2014 52.96 53.16 51.9 52.36 615,406
04/11/2014 52.8 53 52.15 52.46 783,417
04/10/2014 54.47 54.73 53.05 53.22 646,313
04/09/2014 54.75 54.75 54.03 54.55 1,326,748
04/08/2014 53.5 54.5 53.088 54.4 2,421,883
04/07/2014 54.48 54.6 53.05 53.3 1,475,313
04/04/2014 55.05 55.395 54.23 54.65 1,458,729
04/03/2014 54.44 54.93 53.87 54.87 631,013
04/02/2014 54.73 55.05 54.5 54.94 524,648
04/01/2014 54.1 54.87 53.561 54.79 824,675
03/31/2014 54.05 54.29 53.69 53.99 914,652
03/28/2014 53.33 54.17 53.14 53.75 821,103
03/27/2014 54.49 54.72 52.98 53.03 1,293,975
03/26/2014 55.34 55.34 54.5 54.58 519,147
03/25/2014 55.45 55.71 54.57 54.9 1,016,844
03/24/2014 55.64 55.84 54.9 55.18 1,241,528
03/21/2014 55.78 56.18 54.83 55.38 2,285,518
03/20/2014 54.14 55.46 53.835 55.29 1,226,544
03/19/2014 53.63 54.98 53.39 54.29 1,361,174
03/18/2014 52.62 53.82 52.6 53.63 2,758,478
03/17/2014 53.1 53.51 52.72 53.22 305,922
03/14/2014 52.41 53 52.21 52.78 411,342
03/13/2014 52.75 53.02 52.24 52.65 606,108
03/12/2014 52.53 52.74 51.94 52.56 409,840
03/11/2014 52.79 52.95 52.34 52.69 497,919
03/10/2014 52.91 52.91 52.33 52.66 346,715
03/07/2014 52.53 53.45 52.4 52.92 578,232
03/06/2014 52.59 52.8075 52.26 52.29 645,015
03/05/2014 52.67 52.79 52.38 52.58 508,260
03/04/2014 51.87 52.9 51.84 52.58 455,558
03/03/2014 51.4 51.8 51.26 51.58 604,645
02/28/2014 51.39 52.56 51.15 51.97 896,810
02/27/2014 51.25 51.67 50.95 51.64 821,598
02/26/2014 51.17 51.76 51.07 51.25 469,278
02/25/2014 51.56 51.76 50.92 51.15 871,416
02/24/2014 50.56 51.74 50.5 51.64 787,869
02/21/2014 49.94 50.54 49.86 50.45 789,562
02/20/2014 49.67 49.95 49.04 49.91 503,431
02/19/2014 50.78 51.016 49.54 49.64 633,401
02/18/2014 50.25 50.88 50.08 50.85 508,325
02/14/2014 49.51 50.35 49.35 50.28 289,581
02/13/2014 49.46 49.62 48.99 49.44 534,623
02/12/2014 50.23 50.72 49.68 49.8 309,204
02/11/2014 49.37 50.19 49.37 50.17 339,075
02/10/2014 49.34 49.5175 48.99 49.37 479,438
02/07/2014 49.27 49.42 48.6 49.39 547,445
02/06/2014 48.62 49.2 48.59 49.17 254,189
02/05/2014 48.94 49.14 48.49 48.56 414,304
02/04/2014 48.44 49.07 47.65 49 1,527,425
02/03/2014 48.54 48.8 47.44 47.65 905,457
01/31/2014 48.81 49.1 48.5 48.53 549,954
01/30/2014 49.39 49.62 49.045 49.43 491,111
01/29/2014 49.01 49.315 48.88 48.96 609,655
01/28/2014 49.45 49.75 49.315 49.45 683,105
01/27/2014 50.7 50.97 49.31 49.34 1,074,202
01/24/2014 51.42 51.42 50.47 50.71 528,539
01/23/2014 51.92 51.955 51.36 51.53 628,287
01/22/2014 51.83 52.35 51.59 52.1 724,764
01/21/2014 51.21 52.005 51.07 51.83 1,620,336
01/17/2014 51.72 51.82 51.2 51.22 528,552
01/16/2014 52 52.4 51.31 51.69 825,885
01/15/2014 51.77 52.35 51.67 52.17 646,912
01/14/2014 51.63 51.9 51.29 51.62 587,201
01/13/2014 51.97 52.02 51.47 51.57 616,717
01/10/2014 51.67 52.19 51.18 51.98 764,617
01/09/2014 51.33 51.64 51.32 51.5 418,668
01/08/2014 50.79 51.12 50.51 51.08 590,780
01/07/2014 50.61 51.29 50.44 50.67 1,089,670
01/06/2014 50.59 51.83 50.59 51.32 701,337
01/03/2014 51.36 51.73 50.55 51.57 326,949
01/02/2014 52.35 52.35 51.34 51.38 499,974
12/31/2013 52.34 52.44 52.07 52.35 365,278
12/30/2013 52.68 52.77 52.1 52.35 327,582
12/27/2013 52.79 52.94 52.44 52.72 579,112
12/26/2013 52.53 52.8 52.11 52.31 453,706
12/24/2013 52.7 52.81 52.43 52.5 111,930
12/23/2013 52.35 52.45 52 52.4 558,692
12/20/2013 51.72 52.16 51.54 52.06 754,490
12/19/2013 51.72 51.93 51.45 51.52 419,628
12/18/2013 51.14 51.92 50.55 51.88 684,729
12/17/2013 51.73 51.73 50.71 51.03 377,611
12/16/2013 50.94 51.53 50.52 51.53 526,792
12/13/2013 51.06 51.5 50.49 50.92 509,942
12/12/2013 50.64 51.19 50.53 51.01 594,173
12/11/2013 50.94 51.05 50.63 50.71 646,548
12/10/2013 50.98 51.14 50.52 50.9 653,016
12/09/2013 51.11 51.5 50.72 51.13 775,846
12/06/2013 50.65 51.04 50.32 50.93 717,851
12/05/2013 50.21 50.42 49.935 50.15 594,175
12/04/2013 50.23 50.75 49.94 50.37 468,007
12/03/2013 51.36 51.49 50.19 50.3 1,248,675
12/02/2013 51.05 51.76 50.94 51.42 596,866
11/29/2013 51.37 51.48 51.04 51.1 106,979
11/27/2013 51.09 51.49 50.89 51.41 385,726
11/26/2013 51.05 51.43 50.8 50.95 988,762
11/25/2013 51.19 51.47 50.64 51.06 641,704
11/22/2013 50.87 51.22 50.5 51.08 740,955
11/21/2013 49.52 50.84 49.49 50.74 587,281
11/20/2013 48.81 49.82 48.67 49.4 2,357,884
11/19/2013 49.15 49.22 48.37 48.38 1,010,341
11/18/2013 49.42 49.99 49.23 49.23 810,880
11/15/2013 49.94 50.07 49.33 49.41 738,062
11/14/2013 49.59 49.81 49.46 49.73 770,847
11/13/2013 49.63 49.79 49.22 49.41 998,400
11/12/2013 50.25 50.56 49.65 49.79 867,119
11/11/2013 50.98 51.17 50.35 50.43 514,759
11/08/2013 49.93 50.99 49.93 50.99 1,123,250
11/07/2013 50.55 50.635 49.67 49.92 746,759
11/06/2013 50.5 50.56 50.1 50.46 522,911
11/05/2013 50.06 50.4 50.06 50.22 739,835
11/04/2013 50.62 51.13 50.145 50.36 924,386
11/01/2013 51 51.62 50.575 50.66 731,091
10/31/2013 51.2 51.47 50.93 51.07 1,045,698
10/30/2013 51.58 51.76 51.02 51.37 790,953
10/29/2013 51.65 51.94 51.28 51.55 705,111
10/28/2013 50.88 51.83 50.79 51.64 1,187,289
10/25/2013 50.71 51.11 50.425 50.97 585,206
10/24/2013 49.86 50.57 49.86 50.54 763,556
10/23/2013 49.65 49.93 49.47 49.88 690,266
10/22/2013 50.22 50.4 48.81 50.12 950,134
10/21/2013 49.75 50.6 49.6 50.4 1,010,226
10/18/2013 49.84 50 49.48 49.78 1,550,117
10/17/2013 48.34 49.35 48.34 49.35 1,265,559
10/16/2013 46.93 48.41 46.58 48.4 1,904,482
10/15/2013 47.01 47.82 45.66 47.38 1,797,194
10/14/2013 47.19 47.78 47 47.68 1,202,355
10/11/2013 46.8 47.65 46.51 47.64 443,004
10/10/2013 46.74 47.02 46.54 47.01 388,552
10/09/2013 45.86 46.17 45.58 46.13 532,723
10/08/2013 46.75 46.75 45.78 45.84 507,019
10/07/2013 46.86 46.96 46.54 46.57 562,982
10/04/2013 46.59 47.29 46.44 47 678,200
10/03/2013 47.02 47.19 46.48 46.6 552,665
10/02/2013 47.03 47.09 46.6 47.04 754,035
10/01/2013 46.66 47.29 46.56 47.29 729,350
09/30/2013 46.33 46.75 46.085 46.63 760,064
09/27/2013 46.46 46.8 46.21 46.72 383,699
09/26/2013 46.77 47.2 46.16 46.65 531,708
09/25/2013 47.04 47.39 46.75 46.76 655,326
09/24/2013 46.66 47.35 46.585 47.05 784,843
09/23/2013 46.87 47.02 46.44 46.68 847,322
09/20/2013 46.07 47.03 46.04 47.03 2,003,978
09/19/2013 46.93 47.225 45.4 46 1,208,358
09/18/2013 46.86 47.5 46.37 46.9 862,163
09/17/2013 46.41 47.28 46.01 46.78 2,067,435
09/16/2013 46.05 46.13 45.61 46 616,844
09/13/2013 45.16 45.71 45.02 45.55 431,357
09/12/2013 45.55 45.99 45.144 45.21 599,554
09/11/2013 45.47 45.68 45.21 45.53 568,064
09/10/2013 45.5 45.76 45.11 45.75 717,152
09/09/2013 44.9 45.36 44.64 45.36 539,774
09/06/2013 45.43 45.43 44.57 44.9 644,080
09/05/2013 44.94 45.38 44.85 45.35 482,095
09/04/2013 44.64 45.19 44.23 44.95 515,907
09/03/2013 44.96 45.61 44.31 44.49 467,442
08/30/2013 44.55 44.62 43.99 44.28 432,411
08/29/2013 44.2 44.73 43.96 44.49 377,455
08/28/2013 43.89 44.58 43.37 44.21 959,780
08/27/2013 44.96 45.2 43.6 43.82 946,597
08/26/2013 45.84 45.88 45.23 45.35 788,269
08/23/2013 45.82 46.01 45.58 45.91 611,899
08/22/2013 44.72 45.92 44.63 45.71 529,974
08/21/2013 44.54 45.215 44.34 44.63 758,592
08/20/2013 43.7 44.68 43.62 44.52 576,294
08/19/2013 44 44.32 43.67 43.71 661,955
08/16/2013 44.15 44.5 43.77 43.83 550,997
08/15/2013 44.33 44.33 43.83 44.03 871,235
08/14/2013 44.22 44.735 44.22 44.48 548,887
08/13/2013 44.55 44.78 44.07 44.45 755,894
08/12/2013 44.55 45 44.34 44.55 659,463
08/09/2013 44.26 45.19 44.25 44.67 1,214,810
08/08/2013 44.9 44.95 44.29 44.4 497,263
08/07/2013 44.35 44.85 44.19 44.58 982,230
08/06/2013 44.32 44.99 44.32 44.51 988,640
08/05/2013 44.27 44.75 44.16 44.47 535,500
08/02/2013 44.57 44.8 43.98 44.35 976,249
08/01/2013 43.33 44.62 43.21 44.59 1,688,513
07/31/2013 42.74 43.69 42.66 43.19 982,489
07/30/2013 42.29 43.21 42.21 42.74 1,062,078
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.

Research Brokers before you trade

Want to trade FX?