FRC - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201995.8696.0094.8295.2395.232,122,000
Sep 19, 201995.9596.2895.1895.3595.35814,900
Sep 18, 201995.0596.6694.7496.3496.34799,900
Sep 17, 201996.0996.1394.7795.5195.51841,600
Sep 16, 201994.1796.3193.2196.2196.211,488,500
Sep 13, 201994.5896.3594.3095.7095.701,744,600
Sep 12, 201993.5994.2193.1493.7193.711,585,400
Sep 11, 201993.0494.0191.6893.9993.991,669,500
Sep 10, 201991.5593.4791.1792.4892.481,578,800
Sep 09, 201990.0791.4189.7291.1091.101,399,100
Sep 06, 201989.5389.8888.5589.1989.19880,800
Sep 05, 201989.5790.3889.3389.6789.671,222,800
Sep 04, 201988.7588.9687.7588.6088.60734,600
Sep 03, 201988.7489.2487.4388.0688.061,293,100
Aug 30, 201990.5690.7289.5889.7289.72825,000
Aug 29, 201989.2390.2389.2389.9289.921,064,900
Aug 28, 201988.1089.1688.0388.3888.381,150,000
Aug 27, 201990.3890.3888.5588.5588.551,013,800
Aug 26, 201989.7390.0088.9289.7989.791,023,400
Aug 23, 201991.2892.2888.6589.0789.07998,900
Aug 22, 201991.4992.1991.0791.7191.71962,600
Aug 21, 201990.5090.8589.8790.6490.641,160,200
Aug 20, 201991.3491.9189.9090.0090.001,248,800
Aug 19, 201993.0793.0890.3492.1792.171,278,000
Aug 16, 201991.1592.5990.3492.0692.062,634,400
Aug 15, 201991.6792.2990.4390.5790.57734,300
Aug 14, 201991.9393.2291.1791.4491.441,604,000
Aug 13, 201993.3395.5593.0393.8093.801,216,600
Aug 12, 201993.4194.1593.1893.4493.44580,100
Aug 09, 201993.2494.7792.8294.3894.38672,000
Aug 08, 201992.2993.7592.1893.4493.441,009,000
Aug 07, 201992.2592.2590.8191.8291.821,224,600
Aug 06, 201993.5894.0092.1293.9593.95744,500
Aug 05, 201994.8894.8891.8193.0793.071,045,700
Aug 02, 201995.6696.6894.0296.2996.291,075,500
Aug 01, 201999.36100.0995.6095.7495.74952,600
Jul 31, 201999.99100.2198.8999.3699.36918,400
Jul 30, 201998.88100.2098.88100.20100.201,087,500
Jul 29, 2019100.00100.2699.5699.6299.62820,900
Jul 26, 201998.91100.3498.74100.12100.12652,000
Jul 25, 201998.2598.7097.8898.6798.671,295,200
Jul 24, 201996.5798.5596.5798.3598.351,068,600
Jul 24, 20190.19 Dividend
Jul 23, 201996.6197.0796.5096.9796.781,973,000
Jul 22, 201996.7396.9896.4696.5996.401,446,500
Jul 19, 201995.9197.0695.6897.0496.851,591,000
Jul 18, 201994.3296.2794.2295.8695.672,060,300
Jul 17, 201993.5395.7493.5394.7694.572,848,400
Jul 16, 201995.0096.8793.9494.2394.054,672,500
Jul 15, 2019100.95100.9598.3298.6698.471,642,900
Jul 12, 2019101.49101.65100.47100.63100.431,282,400
Jul 11, 2019100.51101.3099.88101.14100.94758,100
Jul 10, 2019100.69101.21100.14100.50100.30642,100
Jul 09, 201998.95101.1298.95101.00100.801,850,100
Jul 08, 201999.2899.8598.7699.5699.36708,600
Jul 05, 2019100.09100.6899.85100.1699.96478,700
Jul 03, 201998.7499.5298.2599.5199.32377,900
Jul 02, 201998.9299.4497.3898.2298.03675,600
Jul 01, 201998.9299.8998.4298.9298.73944,400
Jun 28, 201996.8297.6596.2397.6597.463,056,300
Jun 27, 201995.6096.5395.4195.8695.671,359,900
Jun 26, 201996.4096.6395.5195.7395.54870,400
Jun 25, 201995.0096.0894.1795.8595.661,233,600
Jun 24, 201995.0796.2895.0595.2895.09852,700
Jun 21, 201995.9196.5895.3995.4395.241,356,800
Jun 20, 201996.4096.6094.9795.9695.771,015,000
Jun 19, 201995.9697.3095.7695.9195.72746,100
Jun 18, 201995.6097.4395.5695.9295.73759,200
Jun 17, 201996.3596.7995.0695.2795.08604,100
Jun 14, 201996.3697.1195.4296.3596.161,427,800
Jun 13, 201997.0797.7696.1296.3496.151,168,100
Jun 12, 201997.8398.7396.5296.6296.43735,400
Jun 11, 201999.50100.0696.9897.8497.651,177,000
Jun 10, 201998.8799.8298.7298.8898.69895,400
Jun 07, 201998.5898.6197.5797.9497.75660,600
Jun 06, 201998.4299.0797.5698.7598.56454,900
Jun 05, 201998.9499.2697.7798.5198.32809,200
Jun 04, 201997.0098.7196.8598.7098.51716,100
Jun 03, 201996.6297.1495.3295.7695.571,110,400
May 31, 201996.9897.8196.0697.0296.83922,400
May 30, 201999.3799.9497.6697.9997.801,059,300
May 29, 201998.4399.6497.8999.3499.15618,300
May 28, 2019100.45101.0599.4199.4199.22860,300
May 24, 201999.68100.7799.68100.52100.321,246,300
May 23, 201999.1399.2198.1599.0898.89601,300
May 22, 2019100.68101.0399.6999.9299.72572,300
May 21, 2019100.35101.44100.32100.94100.74649,000
May 20, 201999.80100.7399.49100.1699.96541,800
May 17, 201999.60101.2399.6099.9699.76657,400
May 16, 2019100.14101.42100.03100.70100.50822,900
May 15, 201999.2099.7398.1699.4399.241,342,800
May 14, 201999.25100.9098.68100.27100.071,146,700
May 13, 2019101.22101.7398.3698.8498.651,168,000
May 10, 2019102.53103.65101.57103.31103.11824,600
May 09, 2019101.47103.29101.17102.99102.791,172,400
May 08, 2019103.40103.53102.48102.56102.361,148,800
May 07, 2019104.16104.62102.94103.60103.401,317,600
May 06, 2019104.04105.68103.97105.16104.95655,100
May 03, 2019104.55105.77104.49105.52105.311,512,300
May 02, 2019103.40104.88103.34104.02103.821,638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...