First Republic Bank $48.90

up +0.46


29/8/2014 04:05 PM  |  NYSE : FRC  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
8/29/201448.5049.0148.3848.90530,754
8/29/201416.5916.6916.2616.46217,859
8/28/201448.5848.6948.2948.44442,930
8/28/201416.5016.6016.3716.43486,461
8/27/201449.2949.2948.7248.81488,777
8/27/201416.7316.7416.3916.66195,360
8/26/201449.0149.4148.8549.16735,344
8/26/201416.2016.9016.2016.64399,862
8/25/201449.0549.3148.5348.97657,986
8/25/201416.1016.1315.9516.07160,461
8/22/201448.7249.1348.5148.87733,402
8/22/201415.8316.1015.6616.00297,417
8/21/201448.4548.9548.1648.72526,533
8/21/201415.6115.9015.4415.84194,508
8/20/201448.3248.4247.9748.33404,702
8/20/201416.1416.1415.6015.70193,426
8/19/201448.1648.5948.0048.40801,722
8/19/201415.6016.1415.5716.08363,150
8/18/201448.7549.4847.9248.161,555,128
8/18/201415.5515.7315.3015.63118,697
8/15/201447.4248.5147.2348.452,781,443
8/15/201415.8315.9715.2315.47762,314
8/14/201445.9947.1545.9947.121,658,898
8/14/201416.0716.2315.8215.84386,260
8/13/201446.1446.2945.8845.961,394,973
8/13/201416.1416.2716.0116.10320,602
8/12/201446.2546.4845.7845.96772,920
8/12/201416.1516.2816.0016.09164,831
8/11/201446.5046.6646.1846.31987,987
8/11/201416.3716.6116.2516.38213,564
8/8/201446.1946.4445.9246.40953,828
8/8/201416.2216.4416.0516.31138,436
8/7/201447.1547.3246.0846.19931,046
8/7/201416.7316.7315.9616.12287,667
8/6/201446.9047.2546.8547.151,031,410
8/6/201415.7516.3415.5316.29497,034
8/5/201447.2547.3646.8147.001,009,046
8/5/201416.2716.6215.7415.79758,195
8/4/201447.1347.4446.9947.241,256,392
8/1/201446.5547.3246.3547.002,442,099
8/1/201415.7416.4715.6716.09579,710
7/31/201446.9647.1346.6846.721,947,361
7/31/201415.8115.8614.8915.68711,383
7/30/201447.1847.5246.7246.831,594,204
7/30/201416.3616.4515.8416.00553,474
7/29/201446.8947.4246.7547.031,718,790
7/29/201416.8317.1116.2516.30461,431
7/28/201447.1747.3346.6446.951,196,898
7/28/201417.3917.3916.7516.81169,093
7/25/201446.5947.4046.5347.321,228,211
7/25/201417.1217.5516.9017.28211,977
7/24/201446.1946.9245.7546.821,932,260
7/24/201417.1217.3217.0517.13245,125
7/23/201446.0046.2045.7046.041,394,025
7/23/201417.1617.4517.0517.14181,084
7/22/201446.8447.1045.7445.771,905,694
7/22/201416.9117.3816.8017.15255,262
7/21/201447.0947.4046.5646.811,497,436
7/21/201417.2717.2816.6716.94614,701
7/18/201447.7547.7746.8547.324,369,030
7/18/201417.3917.7317.2717.50548,762
7/17/201448.2049.2647.2747.769,617,840
7/17/201418.0218.0317.2217.33333,622
7/16/201454.9455.0245.6446.707,522,141
7/16/201417.3318.0317.3317.83433,087
7/15/201454.3055.1454.1055.001,104,944
7/15/201417.6017.7116.9517.22392,798
7/14/201454.6054.9754.1254.22422,727
7/14/201417.6518.0317.3017.55765,059
7/11/201454.0954.4453.6754.34539,437
7/11/201418.4718.4717.4517.64476,149
7/10/201454.1354.5453.8154.23407,284
7/10/201418.6118.7418.3218.32535,824
7/9/201454.7155.1254.6354.73384,645
7/9/201418.1919.1218.1719.06649,727
7/8/201454.9955.1154.5854.66362,896
7/8/201418.1418.1517.5018.07950,192
7/7/201455.2155.5255.0455.26536,322
7/7/201419.8319.8618.1018.171,322,545
7/4/201420.0220.0519.7319.88174,525
7/3/201455.3255.7155.1755.62267,286
7/3/201419.5120.0319.3620.00581,857
7/2/201455.4655.6154.6155.07877,760
7/2/201418.8119.4718.8119.45581,042
7/1/201455.0055.8554.7455.461,113,488
6/30/201454.5655.0554.5354.99701,722
6/30/201418.8619.1018.6918.90233,716
6/27/201454.8955.2654.5254.521,416,275
6/27/201418.4718.7618.3618.74407,350
6/26/201454.5355.1753.9555.13706,189
6/26/201417.9918.5417.8818.40517,392
6/25/201454.2554.5753.7754.52641,906
6/25/201418.1218.2517.7517.96174,753
6/24/201454.9155.1954.3054.34822,806
6/24/201418.5218.5717.9418.11394,068
6/23/201455.0155.5054.8855.10613,146
6/23/201417.9918.7617.9918.57540,892
6/20/201454.8955.2354.7254.91757,176
6/20/201418.2918.6317.8517.854,188,296
6/19/201454.6754.7154.2954.62476,513
Trading Center