$51.12 +0.78 (%) First Republic Bank - NYSE

Dec. 17, 2014 | 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
12/17/20147.868.867.798.58586,643
12/16/201450.1451.1150.0050.34668,808
12/16/20147.408.037.407.80660,553
12/15/201450.3751.0650.1850.551,425,999
12/15/20147.407.747.387.48285,401
12/12/201450.5550.9650.1850.21553,250
12/12/20147.287.757.167.42319,683
12/11/201450.9551.5850.8651.00342,662
12/11/20147.468.117.437.521,105,793
12/10/201451.9052.2250.5950.70712,449
12/10/20147.547.787.457.63594,768
12/9/201451.3652.3751.1752.26506,267
12/9/20147.828.167.758.13333,886
12/8/201451.8052.4451.5152.00791,519
12/8/20148.468.577.928.00691,265
12/5/201451.6052.3551.4151.81631,156
12/5/20148.468.858.448.73232,278
12/4/201451.3351.4851.0151.31316,044
12/4/20149.009.008.348.591,206,571
12/3/201450.3151.5050.3151.32613,893
12/3/20149.159.669.059.26666,477
12/2/201450.4951.2050.3850.81701,127
12/2/20149.209.679.059.10873,707
12/1/201451.3151.3150.3450.36760,271
12/1/20149.509.759.229.58469,418
11/28/201452.6152.6151.4251.53279,568
11/28/20149.649.929.409.69521,437
11/27/201410.3010.309.709.72511,292
11/26/201451.8952.7151.6152.60683,331
11/26/201410.9910.9910.6110.68313,645
11/25/201451.4351.8451.4051.81831,794
11/25/201411.3211.3310.8210.99395,771
11/24/201451.4551.7851.2951.47522,322
11/24/201411.5911.5911.1911.27447,851
11/21/201451.6952.0251.0251.13433,427
11/21/201411.3111.6011.1711.48881,816
11/20/201450.4951.4150.4951.33524,613
11/20/201410.6011.1510.5311.14566,066
11/19/201451.7151.7851.1851.54431,596
11/19/201411.0511.0510.4310.73542,830
11/18/201451.5951.8051.3151.44406,618
11/18/201411.2711.3010.9510.99393,707
11/17/201451.4051.6151.1151.50418,459
11/17/201411.3311.4811.1211.31267,300
11/14/201451.6252.0451.3351.51662,605
11/14/201411.0811.3210.9511.25611,827
11/13/201452.1252.1251.4651.64695,255
11/13/201411.4711.4710.9011.02612,491
11/12/201451.3752.2251.3452.14694,629
11/12/201411.3811.7811.2911.53847,981
11/11/201451.4451.6951.3651.65642,348
11/11/201411.3011.5011.2511.42621,994
11/10/201451.4751.8451.3851.60321,798
11/10/201412.0112.1511.1611.341,080,787
11/7/201451.7852.0851.3251.55911,794
11/7/201411.6912.1111.4212.001,388,170
11/6/201451.0151.8150.9351.78995,914
11/6/201410.7810.9910.3910.92533,751
11/5/201450.8751.2450.6351.11599,294
11/5/20149.8710.759.8710.68431,385
11/4/201450.5150.7450.2450.69533,723
11/4/201410.2910.349.679.77717,803
11/3/201450.8750.9950.3450.59886,745
11/3/201411.0811.0810.4710.47944,010
10/31/201449.6050.9649.5950.931,602,500
10/31/201410.6910.9610.5210.89624,447
10/30/201448.5649.3648.4949.14568,316
10/30/201411.0311.0310.5210.71308,403
10/29/201448.3849.0048.1648.85856,578
10/29/201410.8511.1110.7010.92404,543
10/28/201447.6948.5347.5348.46672,811
10/28/201410.6710.8710.5410.70559,186
10/27/201447.5047.8947.1347.84562,200
10/27/201411.0711.0710.4210.64375,755
10/24/201447.2647.6447.1347.58621,276
10/24/201411.2411.2910.8611.10430,152
10/23/201447.3247.3746.5147.081,621,380
10/23/201411.4711.6111.2011.25339,357
10/22/201447.3347.6546.8346.881,189,009
10/22/201411.5612.0611.1111.111,167,731
10/21/201446.6847.7346.6847.511,751,737
10/21/201411.4111.5111.0811.35608,943
10/20/201446.9547.0846.2046.391,628,146
10/20/201410.9711.0410.8010.95298,167
10/17/201447.6047.6246.8147.191,911,341
10/17/201411.3911.5410.8510.94852,223
10/16/201444.5647.6044.5647.373,890,909
10/16/201410.1011.0110.1010.92832,799
10/15/201446.6847.1045.7346.362,274,421
10/15/201410.0110.649.9810.44657,742
10/14/201447.1647.6046.7747.081,273,626
10/14/201411.0511.3110.4210.43747,836
10/13/201447.6747.8747.0847.141,496,323
10/10/201448.2948.5847.5047.52981,592
10/10/201411.3011.3710.7011.06747,362
10/9/201449.3149.3148.1748.341,225,377
10/9/201411.7411.9111.3111.42453,450
10/8/201448.5049.2448.2549.18877,024
10/8/201412.0212.0311.4111.84806,330
10/7/201449.2449.4748.4948.50687,782
  • Showing 1-100 of 2,270 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center