$58.74 -1.57 (%) First Republic Bank - NYSE

Sep. 1, 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
9/1/201559.1059.6358.3358.741,163,634
9/1/20155.345.615.345.48220,910
8/31/201560.0560.6359.8960.31777,218
8/31/20155.295.775.115.65309,541
8/28/201560.0860.7559.8160.42521,328
8/28/20155.125.435.125.33328,315
8/27/201559.7460.5359.2860.36649,445
8/27/20154.775.304.775.18336,316
8/26/201558.0858.9257.1658.81939,161
8/26/20154.234.774.194.74177,342
8/25/201559.0259.0756.5956.60830,426
8/25/20154.274.404.154.25251,682
8/24/201557.4459.6356.6557.461,087,042
8/24/20153.934.233.864.15355,271
8/21/201560.7461.2860.1760.18622,498
8/21/20154.404.464.174.23233,530
8/20/201562.6762.9061.4761.47428,379
8/20/20154.514.654.434.45127,943
8/19/201564.0064.2263.3663.40495,610
8/19/20154.604.674.534.56201,737
8/18/201564.3764.9664.0864.14349,591
8/18/20154.554.704.484.67111,219
8/17/201564.0064.8763.4064.38346,310
8/17/20154.564.584.534.5698,315
8/14/201563.1964.4163.1464.40660,006
8/14/20154.634.754.514.66159,035
8/13/201563.0963.2962.5563.00492,681
8/13/20154.764.764.414.59239,712
8/12/201563.4963.5461.7562.90712,297
8/12/20154.844.944.754.76139,829
8/11/201564.4964.7863.3863.86721,432
8/11/20154.884.924.774.88189,531
8/10/201564.3665.1364.0965.11415,585
8/10/20154.945.114.865.0460,887
8/7/201563.4964.0063.0463.59452,016
8/7/20154.915.004.734.92254,531
8/6/201564.1664.3963.2263.55235,594
8/6/20154.904.974.644.89180,543
8/5/201564.0564.5963.4664.05409,972
8/5/20155.365.434.844.88298,266
8/4/201563.7264.4463.6863.88404,488
8/4/20155.585.605.295.34177,182
8/3/201563.7564.0263.1463.62408,448
7/31/201563.9764.4663.5463.79721,355
7/31/20155.425.655.245.52174,569
7/30/201563.1663.9563.1663.95429,168
7/30/20155.315.415.155.3783,379
7/29/201562.6963.4262.5063.29376,596
7/29/20155.035.274.955.25205,616
7/28/201562.9062.9762.1662.52750,011
7/28/20155.105.175.015.06248,609
7/27/201563.0063.1162.3362.55517,747
7/27/20155.085.275.035.08217,000
7/24/201563.7464.1163.3863.59452,801
7/24/20155.365.365.025.16155,360
7/23/201564.4064.7463.7263.78583,319
7/23/20155.415.655.205.30139,841
7/22/201563.3264.8263.3264.39671,693
7/22/20155.545.595.285.45116,704
7/21/201563.8064.3863.1563.29639,650
7/21/20155.135.805.135.62466,040
7/20/201563.7764.1863.4863.77564,925
7/20/20155.265.265.055.05221,959
7/17/201563.5063.9863.0063.68860,745
7/17/20155.425.425.175.26311,631
7/16/201564.6965.0563.4263.951,265,954
7/16/20155.435.445.305.40229,454
7/15/201564.9365.1864.4764.69746,135
7/15/20155.515.525.355.40354,658
7/14/201564.2564.6463.8464.61712,694
7/14/20155.465.645.465.56222,019
7/13/201564.0064.4463.9464.25682,993
7/13/20155.505.545.425.5186,810
7/10/201563.4663.8363.2863.52681,888
7/10/20155.515.575.435.54160,857
7/9/201562.5062.9262.0562.511,081,394
7/9/20155.465.595.435.46148,745
7/8/201562.2662.4761.6061.72809,827
7/8/20155.455.545.395.48155,324
7/7/201563.5263.5262.2162.651,050,298
7/7/20155.645.665.445.57229,202
7/6/201562.1363.5362.1363.49756,069
7/6/20155.525.705.305.68267,562
7/3/20155.705.775.545.57108,726
7/2/201564.1864.1862.9563.56616,119
7/2/20155.675.765.505.72352,771
7/1/201563.8864.2663.5764.18925,901
6/30/201563.8063.9562.7163.031,484,943
6/30/20155.805.835.725.81185,284
6/29/201563.4163.8163.1163.17846,814
6/29/20155.725.775.605.76241,334
6/26/201564.1664.4063.9364.33725,040
6/26/20155.845.845.755.77200,004
6/25/201564.0864.3763.5163.71601,650
6/25/20156.026.025.825.85476,828
6/24/201564.2564.4763.7063.85541,278
6/24/20156.166.205.946.00574,898
6/23/201563.7464.4363.3264.41630,625
6/23/20156.136.276.086.23537,429
6/22/201563.2363.6663.1063.48805,511
  • Showing 1-100 of 2,450 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!