U.S. Markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.49-0.32 (-0.25%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020131.31131.72129.40129.49129.49704,000
Dec 03, 2020131.50131.98129.54129.81129.81651,500
Dec 02, 2020131.09132.37130.23131.68131.68534,100
Dec 01, 2020131.45132.75130.58131.41131.411,013,200
Nov 30, 2020129.92130.86128.75129.56129.561,012,800
Nov 27, 2020133.03133.03129.86130.34130.34804,200
Nov 25, 2020134.54134.54131.48132.96132.96689,500
Nov 24, 2020132.86134.81132.38134.62134.621,133,400
Nov 23, 2020131.70132.47130.25130.73130.73639,300
Nov 20, 2020131.76132.15129.49129.90129.90941,000
Nov 19, 2020132.81132.81131.26132.24132.24480,100
Nov 18, 2020135.24135.84133.11133.11133.11657,900
Nov 17, 2020133.85134.52132.34134.47134.47818,000
Nov 16, 2020136.84138.09133.18135.28135.28862,400
Nov 13, 2020132.58134.47132.15133.97133.97926,700
Nov 12, 2020129.98131.36127.60131.30131.302,212,000
Nov 11, 2020135.54136.97134.37134.90134.901,302,600
Nov 10, 2020137.52138.67134.22134.84134.841,433,400
Nov 09, 2020140.60142.14131.34137.24137.241,448,200
Nov 06, 2020129.51131.18128.73129.77129.77855,600
Nov 05, 2020123.82128.30123.44127.72127.72950,600
Nov 04, 2020125.95127.36123.01123.27123.271,539,200
Nov 03, 2020129.80131.03128.39129.10129.10973,000
Nov 02, 2020127.61127.81125.79127.22127.22865,500
Oct 30, 2020124.95126.75124.32126.14126.14897,700
Oct 29, 2020123.66125.80122.73125.18125.18722,000
Oct 28, 2020123.53125.53122.83123.80123.80654,700
Oct 28, 20200.2 Dividend
Oct 27, 2020128.18128.69125.52125.75125.55821,300
Oct 26, 2020129.46129.76127.38128.67128.47660,200
Oct 23, 2020131.51131.60129.34130.98130.77800,900
Oct 22, 2020128.39130.79127.59130.62130.41726,100
Oct 21, 2020127.66129.10127.40128.04127.84989,300
Oct 20, 2020126.91129.23126.69127.66127.46927,600
Oct 19, 2020126.91128.47125.46125.92125.72839,100
Oct 16, 2020126.12127.37124.92126.78126.58749,700
Oct 15, 2020120.53125.68120.03125.62125.42787,600
Oct 14, 2020125.00125.61120.94121.14120.95673,700
Oct 13, 2020125.46128.79122.64123.75123.551,160,600
Oct 12, 2020123.63125.81123.49125.61125.41978,400
Oct 09, 2020124.19124.80122.09123.72123.52563,300
Oct 08, 2020123.08123.91120.32123.76123.56737,400
Oct 07, 2020120.00123.90119.89122.73122.531,188,200
Oct 06, 2020118.86121.66117.88118.79118.601,283,700
Oct 05, 2020114.03117.49114.02117.37117.18612,900
Oct 02, 2020109.20113.22108.67112.94112.76545,600
Oct 01, 2020109.81110.88108.43110.37110.19658,800
Sep 30, 2020108.00110.26107.78109.06108.89842,400
Sep 29, 2020107.64108.97107.31107.67107.50927,700
Sep 28, 2020106.36109.20105.94108.17108.00975,300
Sep 25, 2020102.11105.10102.11104.91104.74662,100
Sep 24, 2020101.53104.19100.38102.99102.83880,400
Sep 23, 2020103.39104.58100.85100.94100.78649,000
Sep 22, 2020105.60106.83101.76103.20103.041,242,600
Sep 21, 2020106.05107.53104.30105.86105.69884,600
Sep 18, 2020107.09108.89107.03108.43108.261,134,500
Sep 17, 2020107.13108.49106.61107.88107.71721,100
Sep 16, 2020108.05109.57107.36108.38108.21849,000
Sep 15, 2020108.34109.08107.05108.07107.90641,700
Sep 14, 2020107.77109.54107.42107.90107.73560,000
Sep 11, 2020107.37108.11106.02106.98106.81672,300
Sep 10, 2020109.68110.59107.05107.50107.33872,400
Sep 09, 2020110.78111.08109.06109.49109.32636,000
Sep 08, 2020113.41113.46109.38110.11109.93818,700
Sep 04, 2020114.96115.81112.72114.53114.35739,500
Sep 03, 2020115.35116.76112.50112.99112.811,083,300
Sep 02, 2020113.09115.10112.68114.39114.211,261,700
Sep 01, 2020112.44113.84111.85113.37113.19616,100
Aug 31, 2020114.33114.78112.85112.91112.73729,300
Aug 28, 2020116.06116.14114.25114.74114.56439,100
Aug 27, 2020113.68115.47113.65114.84114.66504,400
Aug 26, 2020115.09115.15113.32113.43113.25526,900
Aug 25, 2020116.58117.26114.82115.67115.49455,800
Aug 24, 2020113.35115.14112.83115.09114.91793,000
Aug 21, 2020112.58113.12111.53112.97112.79544,600
Aug 20, 2020113.59114.15112.61112.81112.63471,200
Aug 19, 2020114.97116.37114.53114.63114.45427,700
Aug 18, 2020115.54115.91113.84114.27114.09463,100
Aug 17, 2020116.66117.29115.42115.52115.34659,800
Aug 14, 2020116.74118.25116.47117.34117.15516,700
Aug 13, 2020117.71118.68117.48117.59117.40400,500
Aug 12, 2020120.92121.17118.07119.36119.17763,400
Aug 11, 2020118.00120.26117.27119.01118.82683,700
Aug 10, 2020116.55117.83115.90116.14115.96535,400
Aug 07, 2020113.42116.17112.94116.12115.94564,000
Aug 06, 2020114.02114.68113.13113.95113.77392,700
Aug 05, 2020114.00114.98113.45114.55114.37340,500
Aug 04, 2020112.73113.45111.82113.20113.02591,500
Aug 03, 2020112.82113.60111.55112.94112.76604,200
Jul 31, 2020112.03112.57110.58112.48112.30664,400
Jul 30, 2020111.61112.83110.83112.44112.26560,500
Jul 29, 2020111.59113.90110.62113.72113.54513,800
Jul 29, 20200.2 Dividend
Jul 28, 2020113.18113.58112.17112.21111.83566,600
Jul 27, 2020114.08114.59112.75113.90113.52365,000
Jul 24, 2020115.47115.84114.58114.82114.43433,400
Jul 23, 2020113.17115.58113.10115.12114.73659,000
Jul 22, 2020113.15113.92112.36113.20112.82728,900
Jul 21, 2020111.44113.93111.31113.88113.50774,000
Jul 20, 2020111.09112.09110.76111.57111.19530,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...