$61.02 -0.24 (%) First Republic Bank - NYSE

May. 22, 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
5/22/201561.1261.2860.8161.02504,456
5/22/20157.037.126.806.85255,019
5/21/201561.2361.3560.9961.26453,144
5/21/20156.957.166.897.07146,487
5/20/201561.7361.7361.0361.14415,788
5/20/20156.887.026.806.89204,720
5/19/201560.8061.9460.7761.831,118,587
5/19/20156.887.006.786.80365,048
5/18/201560.0760.9960.0760.94655,305
5/15/201561.2261.2259.7360.07346,744
5/15/20156.906.976.696.87411,918
5/14/201560.6761.0560.1761.04540,732
5/14/20157.277.366.946.98225,307
5/13/201560.0060.4759.6760.37571,614
5/13/20157.497.557.247.30208,908
5/12/201559.0060.0058.7059.82619,666
5/12/20157.357.477.237.44224,039
5/11/201559.3059.5058.9459.29413,887
5/11/20157.547.547.307.33293,574
5/8/201558.5059.7158.4259.31616,340
5/8/20157.357.637.267.58517,253
5/7/201558.6158.6257.9558.42548,475
5/7/20157.607.637.237.28441,971
5/6/201558.5058.6057.6658.58721,314
5/6/20157.777.817.407.64790,340
5/5/201558.2559.0158.1558.38528,398
5/5/20158.688.758.228.30210,581
5/4/201558.1958.6457.8458.42841,498
5/4/20158.218.508.128.37167,241
5/1/201558.4159.0657.9558.12380,763
5/1/20158.288.367.948.23151,854
4/30/201559.0259.3857.9858.29890,897
4/30/20158.148.248.018.22309,388
4/29/201558.8559.5058.6359.10358,139
4/29/20158.108.307.968.14262,118
4/28/201558.3759.3057.9859.11431,544
4/28/20158.038.167.878.03165,474
4/27/201558.7959.6858.4058.53646,393
4/27/20158.198.227.968.08194,858
4/24/201559.4359.5558.6658.81305,913
4/24/20158.308.418.118.14267,546
4/23/201559.1959.9659.0359.37642,075
4/23/20158.118.398.078.37365,207
4/22/201558.8359.4158.4759.39512,268
4/22/20158.078.357.868.06327,703
4/21/201559.1859.4258.7558.80485,777
4/21/20158.678.747.928.20375,963
4/20/201559.1559.4858.9659.01806,982
4/20/20158.889.038.708.79209,675
4/17/201558.5658.9558.3458.891,115,725
4/17/20158.949.008.738.83262,729
4/16/201557.8558.7656.9858.47798,227
4/16/20158.668.988.618.96475,764
4/15/201557.1857.7356.9357.29659,811
4/15/20158.418.948.418.72690,209
4/14/201557.1957.2756.6657.13392,752
4/14/20158.068.358.068.34384,975
4/13/201556.9757.2956.8657.18305,823
4/13/20158.108.147.938.04266,925
4/10/201557.2857.4256.7357.00491,128
4/10/20157.898.147.778.01374,345
4/9/201557.0057.3956.8557.32810,142
4/9/20157.617.877.557.81203,655
4/8/201557.0057.3256.8057.02434,399
4/8/20158.008.127.447.53341,265
4/7/201556.7857.3056.7856.98386,791
4/7/20157.818.437.818.141,074,912
4/6/201557.0057.3756.4656.97460,076
4/6/20156.907.886.907.80687,664
4/2/201556.6057.2556.6057.15603,350
4/2/20156.636.996.626.88598,662
4/1/201557.2557.2856.2256.75736,981
4/1/20156.746.846.556.62160,387
3/31/201556.9557.5256.8857.09653,823
3/31/20156.526.746.506.60284,963
3/30/201556.9257.6856.9257.36325,494
3/30/20156.686.716.486.58416,370
3/27/201556.6356.7156.1356.55535,941
3/27/20156.766.766.516.66243,715
3/26/201556.3156.9455.8956.74671,243
3/26/20157.067.106.676.81288,510
3/25/201557.3357.3756.4056.401,093,381
3/25/20156.676.946.646.84331,644
3/24/201557.4557.5957.1857.29679,943
3/24/20156.616.636.406.57268,756
3/23/201557.5757.8057.3657.461,076,023
3/23/20156.336.756.336.50416,612
3/20/201557.5157.6757.2257.541,089,686
3/20/20156.066.376.016.323,361,697
3/19/201557.0057.1356.4157.041,029,119
3/19/20156.086.335.965.99417,250
3/18/201557.3657.6656.6057.241,065,805
3/18/20155.656.195.656.14571,264
3/17/201557.0957.4356.7557.431,278,435
3/17/20155.705.855.605.67446,603
3/16/201556.8057.6056.7957.311,186,252
3/16/20155.995.995.625.79737,163
3/13/201557.6857.7255.8357.045,018,511
3/13/20156.176.205.896.05290,508
3/12/201558.8159.7858.6059.67454,062
  • Showing 1-100 of 2,382 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center