First Republic Bank $52.08

up +0.01


17/4/2014 06:40 PM  |  NYSE : FRC  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRC historical data

Date Open High Low Close Volume
4/17/201452.4952.4951.6552.081,120,730
4/16/201450.7852.3750.0252.071,423,190
4/15/201452.5352.8751.5252.361,299,100
4/14/201452.9653.1651.9052.36615,406
4/11/201452.8053.0052.1552.46783,417
4/10/201454.4754.7353.0553.22646,313
4/9/201454.7554.7554.0354.551,326,750
4/8/201453.5054.5053.0954.402,421,880
4/7/201454.4854.6053.0553.301,475,310
4/4/201455.0555.4054.2354.651,458,730
4/3/201454.4454.9353.8754.87631,013
4/2/201454.7355.0554.5054.94524,648
4/1/201454.1054.8753.5654.79824,675
3/31/201454.0554.2953.6953.99914,652
3/28/201453.3354.1753.1453.75843,387
3/27/201454.4954.7252.9853.031,298,740
3/26/201455.3455.3454.5054.58519,147
3/25/201455.4555.7154.5754.901,016,840
3/24/201455.6455.8454.9055.181,241,530
3/21/201455.7856.1854.8355.382,285,520
3/20/201454.1455.4653.8455.291,226,540
3/19/201453.6354.9853.3954.291,361,170
3/18/201452.6253.8252.6053.632,758,480
3/17/201453.1053.5152.7253.22306,022
3/14/201452.4153.0052.2152.78411,342
3/13/201452.7553.0252.2452.65606,208
3/12/201452.5352.7451.9452.56409,840
3/11/201452.7952.9552.3452.69497,919
3/10/201452.9152.9152.3352.66346,715
3/7/201452.5353.4552.4052.92578,232
3/6/201452.5952.8152.2652.29645,015
3/5/201452.6752.7952.3852.58508,260
3/4/201451.8752.9051.8452.58455,558
3/3/201451.4051.8051.2651.58604,645
2/28/201451.3952.5651.1551.97902,010
2/27/201451.2551.6750.9551.64821,598
2/26/201451.1751.7651.0751.25469,278
2/25/201451.5651.7650.9251.15871,416
2/24/201450.5651.7450.5051.64787,869
2/21/201449.9450.5449.8650.45789,562
2/20/201449.6749.9549.0449.91503,431
2/19/201450.7851.0249.5449.64633,401
2/18/201450.2550.8850.0850.85508,325
2/14/201449.5150.3549.3550.28289,581
2/13/201449.4649.6248.9949.44534,623
2/12/201450.2350.7249.6849.80309,204
2/11/201449.3750.1949.3750.17339,075
2/10/201449.3449.5248.9949.37479,438
2/7/201449.2749.4248.6049.39547,445
2/6/201448.6249.2048.5949.17254,189
2/5/201448.9449.1448.4948.56414,304
2/4/201448.4449.0747.6549.001,527,420
2/3/201448.5448.8047.4447.65905,457
1/31/201448.8149.1048.5048.53549,954
1/30/201449.3949.6249.0549.43491,111
1/29/201449.0149.3248.8848.96609,655
1/28/201449.4549.7549.3249.45683,105
1/27/201450.7050.9749.3149.341,074,200
1/24/201451.4251.4250.4750.71528,539
1/23/201451.9251.9651.3651.53628,287
1/22/201451.8352.3551.5952.10724,764
1/21/201451.2152.0151.0751.831,620,340
1/17/201451.7251.8251.2051.22528,552
1/16/201452.0052.4051.3151.69825,885
1/15/201451.7752.3551.6752.17646,912
1/14/201451.6351.9051.2951.62587,201
1/13/201451.9752.0251.4751.57616,717
1/10/201451.6752.1951.1851.98764,617
1/9/201451.3351.6451.3251.50418,668
1/8/201450.7951.1250.5151.08590,780
1/7/201450.6151.2950.4450.671,056,270
1/6/201450.5951.8350.5951.32701,337
1/3/201451.3651.7350.5551.57326,949
1/2/201452.3552.3551.3451.38499,974
12/31/201352.3452.4452.0752.35365,278
12/30/201352.6852.7752.1052.35327,582
12/27/201352.7952.9452.4452.72579,112
12/26/201352.5352.8052.1152.31453,706
12/24/201352.7052.8152.4352.50111,930
12/23/201352.3552.4552.0052.40558,692
12/20/201351.7252.1651.5452.06754,490
12/19/201351.7251.9351.4551.52419,628
12/18/201351.1451.9250.5551.88684,729
12/17/201351.7351.7350.7151.03378,011
12/16/201350.9451.5350.5251.53526,792
12/13/201351.0651.5050.4950.92509,942
12/12/201350.6451.1950.5351.01594,173
12/11/201350.9451.0550.6350.71646,548
12/10/201350.9851.1450.5250.90653,016
12/9/201351.3351.5050.7251.13775,846
12/6/201350.6551.0450.3250.93717,851
12/5/201350.2150.4249.9450.15594,175
12/4/201350.2350.7549.9450.37468,007
12/3/201351.3651.4950.1950.301,248,680
12/2/201351.0551.7650.9451.42596,866
11/29/201351.3751.4851.0451.10106,979
11/27/201351.0951.4950.8951.41385,726
11/26/201351.0551.4350.8050.95988,762
11/25/201351.1951.4750.6451.06641,704
11/22/201350.8751.2250.5051.08740,955
Trading Center