FRC-PF - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201925.7526.0725.7526.0726.072,210
May 21, 201925.7925.8425.7725.8025.801,836
May 20, 201925.9025.9025.7125.7425.741,123
May 17, 201925.9426.0425.6825.8225.825,461
May 16, 201925.7425.9425.7425.9425.942,141
May 15, 201925.6525.8925.6525.8925.892,855
May 14, 201925.5925.7625.5925.6225.623,096
May 13, 201925.5025.6725.5025.6725.671,077
May 10, 201925.6825.6825.6525.6525.65886
May 09, 201925.6525.6925.6525.6925.691,011
May 08, 201925.5725.7025.5725.6525.655,863
May 07, 201925.7825.7825.5725.5725.576,816
May 06, 201925.8225.8825.7225.7925.796,348
May 03, 201926.0726.0725.8225.8625.868,593
May 02, 201925.9125.9925.9025.9925.991,412
May 01, 201925.8426.1525.8325.9525.9514,467
Apr 30, 201925.8626.1625.7826.1626.1643,493
Apr 29, 201925.8025.8725.7525.8625.866,082
Apr 26, 201925.7925.8625.7525.7625.768,939
Apr 25, 201925.9025.9025.7525.8925.892,012
Apr 24, 201925.8725.9625.7425.9025.906,031
Apr 23, 201925.7025.8725.7025.8725.878,899
Apr 22, 201925.8425.8425.6725.8025.803,789
Apr 18, 201925.7425.8325.7425.8125.811,239
Apr 17, 201925.8225.8425.6625.8325.835,668
Apr 16, 201925.8225.8225.6825.8225.823,679
Apr 15, 201925.6525.8325.6525.8225.821,989
Apr 12, 201925.8325.8325.7425.7425.741,424
Apr 11, 201925.7325.8925.6525.8325.833,289
Apr 10, 201925.6025.8925.6025.8925.895,156
Apr 09, 201925.8325.9125.7725.7725.77646
Apr 08, 201925.8125.8225.6625.7725.773,350
Apr 05, 201925.6725.8525.5525.7925.796,818
Apr 04, 201925.7125.7325.5125.6425.6424,031
Apr 03, 201925.9625.9625.6025.6025.6021,807
Apr 02, 201926.1526.2325.8425.9825.986,845
Apr 01, 201926.1826.1825.1726.0426.047,883
Mar 29, 201926.0826.1426.0026.0026.0037,374
Mar 28, 201925.7525.9425.7525.9425.948,261
Mar 27, 201925.6925.7525.6525.7525.755,946
Mar 26, 201925.7125.7125.6325.6925.694,274
Mar 25, 201925.7325.7325.6925.6925.69978
Mar 22, 201925.6125.7325.4825.6825.682,961
Mar 21, 201925.6325.7425.6325.7425.743,555
Mar 20, 201925.3425.6025.3425.5825.5814,550
Mar 19, 201925.5725.6125.4225.5125.515,572
Mar 18, 201925.5525.5925.5525.5625.561,145
Mar 15, 201925.3825.6425.3425.4325.432,975
Mar 14, 201925.3225.6725.3225.4825.488,600
Mar 14, 20190.35625 Dividend
Mar 13, 201925.6825.7425.6025.7425.382,105
Mar 12, 201925.7325.7425.6925.7425.382,743
Mar 11, 201925.7625.7625.7325.7325.38636
Mar 08, 201925.6025.7125.5625.6125.251,481
Mar 07, 201925.6725.7525.6725.7125.352,249
Mar 06, 201925.6425.7525.4825.7525.397,034
Mar 05, 201925.8425.8425.4625.7725.4116,553
Mar 04, 201925.8425.8425.4725.8025.445,774
Mar 01, 201925.7926.4725.2125.8225.4626,271
Feb 28, 201925.4725.5725.0725.5725.2265,321
Feb 27, 201925.4825.5125.1825.4025.052,334
Feb 26, 201925.3525.5525.1425.5525.2010,457
Feb 25, 201925.4525.5225.2425.3525.009,692
Feb 22, 201925.5025.5025.4025.4525.103,638
Feb 21, 201925.4425.4925.1625.3525.0011,246
Feb 20, 201925.3825.3825.2925.3825.039,347
Feb 19, 201925.2725.2725.2125.2124.867,506
Feb 15, 201925.2525.2525.0725.2024.856,380
Feb 14, 201925.1225.3325.1225.2024.8529,045
Feb 13, 201925.1525.2325.0925.1824.8316,987
Feb 12, 201925.1125.1625.0625.1424.797,436
Feb 11, 201925.5225.5224.9525.0724.726,590
Feb 08, 201925.2325.2325.1125.1524.8013,451
Feb 07, 201925.3125.3125.1925.2024.851,744
Feb 06, 201925.5925.6025.2025.2024.857,688
Feb 05, 201925.3425.5625.2725.2724.924,045
Feb 04, 201925.7325.7525.3125.3324.9822,694
Feb 01, 201925.8025.8025.4325.4325.081,252
Jan 31, 201925.3025.8425.3025.8425.4852,092
Jan 30, 201925.3725.5825.3725.3825.03540
Jan 29, 201925.5525.6025.0825.3725.0210,315
Jan 28, 201925.2225.5525.1125.5425.193,476
Jan 25, 201925.2125.2925.2125.2324.889,669
Jan 24, 201925.1825.2624.9925.2124.864,702
Jan 23, 201924.8525.5724.8524.9424.592,953
Jan 22, 201924.8625.5024.8225.3625.014,089
Jan 18, 201924.8025.6124.8025.4825.131,632
Jan 17, 201925.1225.3024.6825.1524.8016,102
Jan 16, 201924.6625.3424.6625.1024.7510,725
Jan 15, 201925.2025.5025.0025.3324.9810,238
Jan 14, 201924.8925.4624.8925.3224.973,993
Jan 11, 201925.3725.4524.8924.9724.625,519
Jan 10, 201925.5625.5625.1825.1824.8410,081
Jan 09, 201925.8625.8625.3725.7225.365,594
Jan 08, 201925.2525.3024.8825.3024.9513,079
Jan 07, 201925.0725.1624.6325.1624.816,367
Jan 04, 201924.6825.1524.4424.7224.386,179
Jan 03, 201924.6124.6424.3024.3023.9615,502
Jan 02, 201924.0924.5824.0924.5824.242,188
Dec 31, 201824.5424.5724.0824.3924.052,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...