$57.00 -0.03 (%) First Republic Bank - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
2/27/201556.8757.3556.8157.00621,878
2/27/20157.447.447.107.19228,022
2/26/201556.5257.1356.2957.03444,064
2/26/20157.397.507.277.38377,674
2/25/201556.2156.5856.1356.53278,611
2/25/20157.427.487.187.45282,454
2/24/201556.5556.9055.9856.21395,896
2/24/20157.817.927.257.39523,411
2/23/201556.3756.6155.9756.58460,982
2/23/20157.827.987.567.71451,488
2/20/201556.0056.6755.3656.63369,894
2/20/20157.958.187.887.95332,167
2/19/201555.6856.1254.8955.89292,080
2/19/20157.928.127.667.99150,274
2/18/201556.3756.5055.4155.79515,949
2/18/20158.038.197.918.06276,606
2/17/201556.2956.5455.8056.49572,861
2/17/20157.998.197.818.16140,393
2/13/201556.7857.3356.1656.41554,347
2/13/20157.978.297.928.05297,440
2/12/201555.9856.8855.6956.79426,186
2/12/20157.858.137.757.86427,090
2/11/201555.6555.7555.2455.68625,342
2/11/20157.667.977.537.76296,105
2/10/201555.5855.9255.1655.82917,952
2/10/20158.388.387.667.95371,142
2/9/201554.9955.6754.7855.351,082,631
2/9/20158.128.468.048.36254,680
2/6/201555.3856.8555.0055.231,603,089
2/6/20157.868.107.868.08305,090
2/5/201552.9455.2152.9454.621,989,290
2/5/20157.727.927.637.81207,686
2/4/201552.8253.2752.5352.53446,397
2/4/20157.857.857.207.58320,535
2/3/201552.1653.2552.1652.85636,518
2/3/20157.758.187.658.00496,597
2/2/201550.9652.0950.9652.03671,112
2/2/20157.107.507.057.43258,437
1/30/201551.0051.4650.6750.92629,650
1/30/20156.427.086.407.05631,364
1/29/201550.2551.4550.2151.32627,409
1/29/20156.426.556.106.491,482,601
1/28/201551.8352.1250.2650.27464,125
1/28/20157.177.206.396.43468,065
1/27/201551.0852.0250.9451.53784,336
1/27/20156.907.256.907.20338,732
1/26/201550.8551.8050.4551.67579,702
1/26/20157.087.206.887.00550,591
1/23/201551.4851.6950.8651.21682,706
1/23/20156.977.196.887.03563,983
1/22/201549.7351.9449.7351.901,503,703
1/22/20157.007.276.916.99451,934
1/21/201548.1048.9748.0648.84799,708
1/21/20157.137.286.987.12429,830
1/20/201548.5048.6147.4648.101,114,202
1/20/20157.397.397.037.09550,174
1/19/20157.557.577.267.2685,960
1/16/201547.6548.6147.6548.40925,170
1/16/20157.187.757.147.55377,992
1/15/201548.7448.9047.2047.621,932,921
1/15/20157.247.457.167.24379,144
1/14/201547.5847.8646.7047.761,099,390
1/14/20157.067.256.757.15481,660
1/13/201547.9749.5047.8448.37950,585
1/13/20157.427.507.087.11606,818
1/12/201549.7449.8248.8449.08347,961
1/12/20157.687.687.337.42328,936
1/9/201550.6950.6949.6649.73632,500
1/9/20157.927.987.777.90284,748
1/8/201549.9250.6549.8450.63407,955
1/8/20158.068.157.767.84213,043
1/7/201549.6549.8349.2249.68707,519
1/7/20158.508.688.078.11554,312
1/6/201550.2450.6048.4749.161,007,443
1/6/20158.018.537.728.35660,200
1/5/201551.7452.0450.5150.54611,851
1/5/20159.159.158.038.11341,151
1/2/201552.3952.4951.0952.10589,267
1/2/20158.999.348.809.28539,061
12/31/201453.0053.0052.0652.12405,374
12/31/20148.959.108.578.99291,232
12/30/201452.8153.0052.5052.78432,380
12/30/20148.859.028.668.95317,461
12/29/201452.5053.0752.2852.86518,641
12/29/20148.699.138.688.81491,115
12/26/201452.6852.8752.4052.50194,328
12/24/201452.9052.9052.2452.60425,781
12/24/20148.718.848.588.69406,290
12/23/201452.4352.9952.3252.91501,373
12/23/20148.659.018.598.75521,804
12/22/201452.1552.4451.5352.32487,861
12/22/20149.069.068.328.55545,199
12/19/201451.9452.4151.6552.15925,218
12/19/20148.408.908.288.88640,058
12/18/201451.5652.0051.0551.92774,834
12/18/20149.259.258.228.32581,527
12/17/201450.3551.2750.0751.12689,153
12/17/20147.868.867.798.58586,643
12/16/201450.1451.1150.0050.34668,808
12/16/20147.408.037.407.80660,553
  • Showing 1-100 of 2,320 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center