First Republic Bank $46.75

down -0.29


30/7/2014 01:12 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
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
6/19/201418.1518.6018.0018.121,425,089
6/18/201454.3154.8054.2454.72658,486
6/18/201417.7417.8517.1217.27422,075
6/17/201453.4654.7453.4654.34752,486
6/17/201417.5917.7417.4217.70458,404
6/16/201453.1553.7052.9753.62712,087
6/16/201417.4418.1517.4417.52360,470
6/13/201453.3653.7753.1753.26390,369
6/13/201417.1717.5617.0617.42413,382
6/12/201453.4853.6453.0853.39575,792
6/12/201416.8317.2116.8316.93312,049
6/11/201454.1454.5853.3953.44793,332
6/11/201416.9116.9116.5216.78185,371
6/10/201454.1654.5654.1654.37536,614
6/10/201416.9417.0716.8117.03263,328
6/9/201454.0854.6954.0454.42877,993
6/9/201416.3817.0516.3816.90265,652
6/6/201453.4954.3353.4254.141,085,123
6/6/201416.4416.7816.3916.46401,054
6/5/201453.0953.4152.7053.27600,504
6/5/201416.6416.6516.2916.47172,337
6/4/201452.4053.1852.3653.07907,863
6/4/201416.4416.5516.1716.53337,293
6/3/201451.3552.4151.3252.311,109,846
6/3/201416.3616.5916.2616.44223,285
6/2/201451.0651.5350.7251.51751,712
6/2/201416.3916.5016.0716.33247,452
5/30/201450.9251.2150.7150.862,260,063
5/30/201416.1816.4415.9116.31285,870
5/29/201451.3051.4450.6550.86767,400
5/29/201416.0516.2915.7516.23488,046
5/28/201451.9051.9050.6251.081,462,493
5/28/201415.7516.0515.5215.97173,193
5/27/201451.4351.9951.4351.91457,820
5/27/201416.1316.1415.6215.79328,352
5/26/201416.3516.3515.9016.10145,979
5/23/201451.1751.5350.9951.45528,733
5/23/201416.3416.3815.9316.18321,823
5/22/201451.1051.4350.8651.02856,824
5/22/201415.9516.3715.8216.18251,991
5/21/201450.8551.3250.6951.06698,229
5/21/201415.7316.0315.6815.92229,955
5/20/201451.2251.2250.5250.59842,672
5/20/201415.5515.7715.4815.62257,487
5/19/201450.3851.2650.3851.20630,080
Trading Center