FRC - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201995.6097.4395.5695.9295.92753,126
Jun 17, 201996.3596.7995.0695.2795.27604,100
Jun 14, 201996.3697.1195.4296.3596.351,427,800
Jun 13, 201997.0797.7696.1296.3496.341,168,100
Jun 12, 201997.8398.7396.5296.6296.62735,400
Jun 11, 201999.50100.0696.9897.8497.841,177,000
Jun 10, 201998.8799.8298.7298.8898.88895,400
Jun 07, 201998.5898.6197.5797.9497.94660,600
Jun 06, 201998.4299.0797.5698.7598.75454,900
Jun 05, 201998.9499.2697.7798.5198.51809,200
Jun 04, 201997.0098.7196.8598.7098.70716,100
Jun 03, 201996.6297.1495.3295.7695.761,110,400
May 31, 201996.9897.8196.0697.0297.02922,400
May 30, 201999.3799.9497.6697.9997.991,059,300
May 29, 201998.4399.6497.8999.3499.34618,300
May 28, 2019100.45101.0599.4199.4199.41860,300
May 24, 201999.68100.7799.68100.52100.521,246,300
May 23, 201999.1399.2198.1599.0899.08601,300
May 22, 2019100.68101.0399.6999.9299.92572,300
May 21, 2019100.35101.44100.32100.94100.94649,000
May 20, 201999.80100.7399.49100.16100.16541,800
May 17, 201999.60101.2399.6099.9699.96657,400
May 16, 2019100.14101.42100.03100.70100.70822,900
May 15, 201999.2099.7398.1699.4399.431,342,800
May 14, 201999.25100.9098.68100.27100.271,146,700
May 13, 2019101.22101.7398.3698.8498.841,168,000
May 10, 2019102.53103.65101.57103.31103.31824,600
May 09, 2019101.47103.29101.17102.99102.991,172,400
May 08, 2019103.40103.53102.48102.56102.561,148,800
May 07, 2019104.16104.62102.94103.60103.601,317,600
May 06, 2019104.04105.68103.97105.16105.16655,100
May 03, 2019104.55105.77104.49105.52105.521,512,300
May 02, 2019103.40104.88103.34104.02104.021,638,100
May 01, 2019105.81106.45103.04103.16103.162,143,700
Apr 30, 2019106.01106.57105.08105.62105.621,430,600
Apr 29, 2019106.43107.75106.25106.28106.281,018,900
Apr 26, 2019106.12106.57105.42106.36106.36641,600
Apr 25, 2019105.90106.99105.09106.12106.12805,600
Apr 24, 2019105.75106.44104.96106.27106.27951,500
Apr 24, 20190.19 Dividend
Apr 23, 2019103.77106.33103.64106.26106.071,246,200
Apr 22, 2019103.27103.87102.63103.83103.64998,000
Apr 18, 2019102.93104.35102.42103.62103.43996,800
Apr 17, 2019103.47103.49102.31103.21103.031,136,000
Apr 16, 2019101.88103.44101.45103.00102.821,355,000
Apr 15, 2019101.48102.09100.29101.63101.451,382,400
Apr 12, 2019100.00102.9399.40101.80101.622,953,200
Apr 11, 2019103.74104.00102.39102.56102.381,536,600
Apr 10, 2019103.03103.51102.23103.36103.181,888,100
Apr 09, 2019103.91104.09102.28102.69102.511,826,600
Apr 08, 2019104.59104.99103.86104.27104.081,105,300
Apr 05, 2019104.88105.25104.13104.77104.58828,400
Apr 04, 2019104.03104.86103.77104.60104.41858,500
Apr 03, 2019104.56104.93103.78104.24104.05779,800
Apr 02, 2019102.60104.26102.33103.70103.51969,800
Apr 01, 2019101.76102.59101.06102.51102.331,639,100
Mar 29, 2019101.44101.89100.34100.46100.28848,400
Mar 28, 2019100.43101.2299.77100.55100.37976,300
Mar 27, 2019100.36101.0199.64100.45100.27693,700
Mar 26, 201999.65100.7199.26100.63100.45842,600
Mar 25, 201998.4399.6897.9899.1198.93894,100
Mar 22, 2019100.11100.4897.0998.1097.921,636,900
Mar 21, 2019101.06102.82100.99101.54101.361,074,900
Mar 20, 2019103.96104.44101.74101.90101.721,010,800
Mar 19, 2019105.75105.91103.72104.00103.81891,100
Mar 18, 2019104.01105.46103.85105.42105.231,024,900
Mar 15, 2019102.69104.25102.58103.56103.371,444,300
Mar 14, 2019102.61103.53102.43102.92102.74619,400
Mar 13, 2019102.98103.21102.22102.82102.641,028,200
Mar 12, 2019103.00103.00101.62102.48102.30974,100
Mar 11, 2019101.98102.91101.73102.64102.461,029,000
Mar 08, 2019100.80101.91100.76101.72101.54594,400
Mar 07, 2019102.45102.65101.12101.53101.35997,100
Mar 06, 2019104.74105.24102.73103.03102.85846,900
Mar 05, 2019104.52105.57103.75104.96104.77669,500
Mar 04, 2019105.62105.76103.48104.77104.58900,000
Mar 01, 2019104.88105.95104.18105.44105.25941,200
Feb 28, 2019105.08106.19104.91104.98104.791,281,300
Feb 27, 2019103.41105.01103.03104.94104.75821,800
Feb 26, 2019103.35104.26102.94103.28103.101,251,200
Feb 25, 2019104.20104.60103.19103.66103.47844,200
Feb 22, 2019103.46104.06103.05103.67103.48942,500
Feb 21, 2019103.14103.43102.25103.29103.111,172,200
Feb 20, 2019102.17103.37101.61103.19103.01824,400
Feb 19, 2019100.74102.2999.42102.00101.821,024,200
Feb 15, 2019100.45101.82100.32101.63101.451,227,800
Feb 14, 201999.7699.8198.3899.5499.361,159,200
Feb 13, 2019101.04101.24100.08100.40100.221,303,100
Feb 12, 2019101.28101.59100.37100.90100.721,227,600
Feb 11, 2019100.88100.9999.83100.40100.221,113,000
Feb 08, 2019100.44100.7899.43100.53100.351,303,100
Feb 07, 2019100.39100.8799.36100.66100.481,151,000
Feb 06, 201999.1399.8398.8299.8099.62865,600
Feb 05, 201999.6299.6497.9599.3699.181,176,000
Feb 04, 201998.2799.2997.8899.2799.092,175,700
Feb 01, 201996.9098.8696.6598.4098.222,330,000
Jan 31, 201996.3597.4595.8496.6396.461,228,400
Jan 30, 201996.0397.3395.6597.0596.881,051,000
Jan 30, 20190.18 Dividend
Jan 29, 201997.0297.6095.9496.0695.71856,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...