$56.59 0.00 (%) First Republic Bank - NYSE

Feb. 11, 2016 | 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
2/11/201656.9757.7156.3256.59979,145
2/11/20163.303.683.253.54335,966
2/10/201658.2259.7657.9158.641,366,209
2/10/20163.273.423.223.41368,639
2/9/201658.8159.2856.7457.903,195,499
2/9/20163.553.643.303.32437,937
2/8/201662.3162.3559.3659.911,774,147
2/8/20163.633.723.523.63125,961
2/5/201666.9567.3262.2563.302,327,410
2/5/20163.683.793.603.7270,814
2/4/201666.6767.9866.3666.981,471,404
2/4/20163.914.113.703.76152,087
2/3/201666.4067.3463.9167.091,387,429
2/3/20163.724.023.623.96188,880
2/2/201666.8566.9165.5265.84704,857
2/2/20163.593.643.493.63176,964
2/1/201668.1068.2967.1967.84962,835
2/1/20163.933.933.743.78187,034
1/29/201666.9968.0066.6168.001,145,798
1/29/20164.064.314.064.29165,509
1/28/201666.2767.1365.9966.57995,538
1/28/20164.074.143.954.00263,280
1/27/201665.9867.4365.1665.551,026,729
1/27/20163.704.063.613.94136,433
1/26/201663.4666.4862.8966.481,316,292
1/26/20163.613.683.503.66225,443
1/25/201665.9966.1763.2063.291,383,083
1/25/20163.803.883.503.55105,390
1/22/201664.6466.3464.1166.021,119,283
1/22/20163.803.913.723.86182,149
1/21/201664.3064.9263.6163.951,236,922
1/21/20163.454.113.453.68687,476
1/20/201662.4064.7161.2364.181,832,096
1/20/20163.163.533.163.48305,725
1/19/201664.2764.7362.7763.41827,437
1/19/20163.243.393.133.39131,107
1/18/20163.153.273.033.23789,477
1/15/201661.5564.0561.1563.342,063,072
1/15/20163.143.283.093.24129,431
1/14/201661.0463.5261.0462.962,471,678
1/14/20163.243.303.123.25154,693
1/13/201662.3462.5060.5960.861,695,803
1/13/20163.213.403.183.23207,622
1/12/201662.3162.4561.0162.021,313,846
1/12/20163.213.222.853.13269,147
1/11/201662.0562.5961.4961.811,090,357
1/11/20163.323.323.103.13187,216
1/8/201663.6263.8962.0562.27857,278
1/8/20163.483.483.313.32147,565
1/7/201663.4564.1462.9463.281,124,734
1/7/20163.553.653.423.49166,027
1/6/201663.6864.4063.2764.25802,943
1/6/20163.773.783.603.65149,225
1/5/201664.3665.1664.3464.81555,379
1/5/20163.913.933.773.81147,800
1/4/201664.8565.1863.4664.28980,322
1/4/20164.094.173.893.95140,064
12/31/201566.0766.6765.7666.06339,125
12/31/20154.084.094.014.0773,792
12/30/201567.1467.3966.2366.26271,743
12/30/20153.934.103.914.03113,736
12/29/201567.2067.4166.6367.18315,096
12/29/20153.874.043.874.04108,303
12/28/201566.5466.7565.6366.70304,962
12/24/201566.7167.3066.3866.90205,700
12/24/20153.954.013.833.94180,285
12/23/201566.0266.8065.5066.68426,804
12/23/20153.834.043.834.00516,665
12/22/201566.1966.3465.0665.82502,809
12/22/20153.793.893.763.78262,609
12/21/201565.6065.9464.6865.85573,213
12/21/20153.743.853.703.80313,420
12/18/201566.7766.8664.7864.982,987,427
12/18/20153.713.993.703.81215,976
12/17/201568.4669.0166.5066.52907,144
12/17/20153.873.903.633.71436,041
12/16/201568.3068.8266.8368.52997,154
12/16/20154.134.133.773.85130,512
12/15/201566.7068.2166.7067.46757,613
12/15/20154.034.263.964.061,026,040
12/14/201565.7266.2064.7465.80880,950
12/14/20153.894.153.784.01349,699
12/11/201565.7767.1065.0165.531,023,142
12/11/20153.924.043.844.00428,436
12/10/201566.7367.5666.6366.99709,713
12/10/20153.614.063.614.00272,659
12/9/201567.5968.3866.3966.901,039,102
12/9/20153.753.863.583.670
12/8/201567.6568.3767.0867.13711,675
12/8/20153.803.973.693.74182,937
12/7/201569.1069.1967.7268.16626,174
12/7/20153.873.933.753.83274,902
12/4/201567.7569.2567.0069.12702,386
12/4/20154.014.063.883.980
12/3/201569.1869.5767.1567.36714,564
12/3/20154.304.384.074.110
12/2/201569.5669.5668.6469.05925,054
12/2/20154.484.534.194.25190,968
12/1/201569.2869.4168.7669.28505,161
12/1/20154.394.514.364.48193,321
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center