Quantcast

FIRST REPUBLIC BANK Common Stock Historical Stock Prices

FRC 
$103.62
*  
0.41
0.4%
Get FRC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FRC now
Exchange:NYSE

Community Rating:
View:    FRC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 102.79 104.35 102.42 103.62 996,346
04/18/2019 102.93 104.35 102.42 103.62 996,781
04/17/2019 103.47 103.49 102.31 103.21 1,133,901
04/16/2019 101.88 103.435 101.45 103 1,355,003
04/15/2019 101.48 102.09 100.29 101.63 1,382,370
04/12/2019 100 102.93 99.4 101.8 2,953,177
04/11/2019 103.74 104.0022 102.39 102.56 1,536,253
04/10/2019 103.03 103.51 102.23 103.36 1,888,078
04/09/2019 103.91 104.085 102.28 102.69 1,826,587
04/08/2019 104.59 104.99 103.86 104.27 1,105,334
04/05/2019 104.88 105.25 104.13 104.77 828,444
04/04/2019 104.03 104.86 103.77 104.6 858,460
04/03/2019 104.56 104.93 103.78 104.24 779,842
04/02/2019 102.6 104.26 102.33 103.7 915,992
04/01/2019 101.76 102.59 101.055 102.51 1,621,991
03/29/2019 101.44 101.89 100.34 100.46 848,426
03/28/2019 100.43 101.22 99.77 100.55 973,197
03/27/2019 100.36 101.01 99.641 100.45 693,693
03/26/2019 99.65 100.71 99.26 100.63 842,540
03/25/2019 98.43 99.68 97.98 99.11 894,108
03/22/2019 100.11 100.48 97.09 98.1 1,636,860
03/21/2019 101.06 102.82 100.99 101.54 1,074,904
03/20/2019 103.96 104.44 101.74 101.9 1,010,771
03/19/2019 105.75 105.905 103.72 104 887,495
03/18/2019 104.01 105.46 103.85 105.42 1,024,934
03/15/2019 102.69 104.25 102.58 103.56 1,444,319
03/14/2019 102.61 103.53 102.4275 102.92 616,674
03/13/2019 102.98 103.21 102.22 102.82 1,025,386
03/12/2019 103 103 101.62 102.48 974,050
03/11/2019 101.98 102.91 101.73 102.64 1,000,472
03/08/2019 100.8 101.91 100.76 101.72 594,380
03/07/2019 102.45 102.65 101.12 101.53 997,143
03/06/2019 104.74 105.24 102.73 103.03 840,019
03/05/2019 104.52 105.57 103.75 104.96 657,059
03/04/2019 105.62 105.76 103.48 104.77 900,014
03/01/2019 104.88 105.945 104.18 105.44 937,647
02/28/2019 105.08 106.19 104.91 104.98 1,259,528
02/27/2019 103.41 105.01 103.025 104.94 821,828
02/26/2019 103.35 104.26 102.94 103.28 1,229,487
02/25/2019 104.2 104.6 103.19 103.66 840,671
02/22/2019 103.46 104.06 103.05 103.67 942,501
02/21/2019 103.14 103.425 102.25 103.29 1,129,506
02/20/2019 102.17 103.37 101.61 103.19 755,670
02/19/2019 100.74 102.285 99.42 102 1,024,246
02/15/2019 100.45 101.82 100.32 101.63 1,227,760
02/14/2019 99.76 99.81 98.38 99.54 1,159,245
02/13/2019 101.04 101.235 100.075 100.4 1,303,102
02/12/2019 101.28 101.585 100.37 100.9 1,227,643
02/11/2019 100.88 100.99 99.83 100.4 1,096,693
02/08/2019 100.44 100.78 99.43 100.53 1,275,910
02/07/2019 100.39 100.87 99.355 100.66 1,075,128
02/06/2019 99.13 99.83 98.82 99.8 856,295
02/05/2019 99.62 99.64 97.95 99.36 1,175,951
02/04/2019 98.27 99.289 97.88 99.27 2,172,071
02/01/2019 96.9 98.855 96.65 98.4 2,330,040
01/31/2019 96.35 97.45 95.84 96.63 1,228,422
01/30/2019 96.03 97.33 95.65 97.05 1,051,047
01/29/2019 97.02 97.6 95.94 96.06 854,580
01/28/2019 96.59 97.54 96.2378 97.17 976,941
01/25/2019 96.14 97.25 95.44 97.12 972,093
01/24/2019 95.09 96.48 94.27 95.34 1,262,783
01/23/2019 95.75 96.44 94.79 95.49 718,563
01/22/2019 95.64 96.38 94.8 95.72 1,050,900
01/18/2019 96.14 97.43 95.2 96.02 1,150,187
*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?



Smart Portfolio