First Republic Bank Stock Price History (NYSE:FRC)

Add to My Stocks
$88.3 $2.66 (3.11%) FRC stock closing price Dec 07, 2016 (Closing)

The 10 year data of First Republic Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and First Republic Bank P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0785.7288.5485.7088.30150647823.935.85
2016-12-0685.3285.7384.5085.6471026423.215.67
2016-12-0584.1384.8883.4684.5268497822.915.60
2016-12-0283.3984.1382.6483.37112306622.595.52
2016-12-0182.7383.3582.0983.29163084622.575.52
2016-11-3082.6183.0481.7581.90108875422.205.43
2016-11-2981.0681.8480.7081.53123848722.105.40
2016-11-2881.8682.6780.5580.62102128921.855.34
2016-11-2582.7182.7581.7582.6438725822.405.48
2016-11-240.000.000.0082.370N/AN/A
2016-11-2382.2682.5381.8282.37100767222.325.46
2016-11-2282.3682.3681.8682.1289950722.265.44
2016-11-2183.3883.3881.7281.88101886222.195.43
2016-11-1883.4083.4082.1982.8984959522.465.49
2016-11-1781.7683.6481.6983.22170831922.555.51
2016-11-1682.1982.3781.2681.30125790822.035.39
2016-11-1582.0583.5981.7583.34301224822.595.52
2016-11-1482.7586.3282.7584.69186864922.955.61
2016-11-1182.0582.7881.0382.37110890822.325.46
2016-11-1079.3882.6678.7682.54181564022.375.47
2016-11-0975.3378.3575.1378.04111091921.155.17
2016-11-0874.2974.8973.7174.3449457820.154.93
2016-11-0774.0374.8373.5774.7662546820.264.95
2016-11-0472.7273.7572.4972.8461281319.744.83
2016-11-0373.6574.0572.4372.81109749719.734.82
2016-11-0274.1474.3073.3973.6465158219.964.88
2016-11-0174.7474.8573.7074.3162573420.144.92
2016-10-3174.8875.1874.2774.43112177120.174.93
2016-10-2875.5175.7774.5374.6165822120.224.94
2016-10-2775.9276.0674.9775.3648029420.424.99
2016-10-2675.2075.9174.8775.4238331020.445.00
2016-10-2575.3576.1474.7775.4887567020.465.00
2016-10-2476.3376.9576.2276.5057405020.735.07
2016-10-2175.4876.2275.1375.9472313920.585.03
2016-10-2076.6077.0675.9276.0967691620.625.04
2016-10-1974.6376.8974.6076.56119977620.755.07
2016-10-1874.1074.3673.0874.2873891820.134.92
2016-10-1773.5073.7772.6373.1979049719.844.85
2016-10-1474.4775.3673.2873.32101504119.874.86
2016-10-1375.7276.2472.4073.99298644721.085.03
2016-10-1277.4977.8276.8277.13127993421.975.24
2016-10-1178.6879.0277.2777.5363267922.095.27
2016-10-1078.8579.1578.5678.6754735922.415.35
2016-10-0778.3478.6577.6078.5062262422.375.34
2016-10-0678.2678.6277.7378.3886890422.335.33
2016-10-0577.2078.7777.1478.1985170722.285.32
2016-10-0476.4077.1876.0776.8675838421.905.23
2016-10-0377.0177.0176.0976.3456003021.755.19
2016-09-3077.0977.3676.3777.11113521921.975.24
2016-09-2977.8378.1376.6176.8786822721.905.23
2016-09-2877.9078.3677.2778.0961704622.255.31
2016-09-2776.6477.8976.5077.6473761322.125.28
2016-09-2677.1677.4876.6277.0380841721.955.24
2016-09-2377.0077.8577.0077.7370351522.155.29
2016-09-2277.4577.5376.8577.4770254222.075.27
2016-09-2177.2477.5576.8277.2090557721.995.25
2016-09-2076.8777.5176.2976.8099992321.885.22
2016-09-1976.2976.6775.3376.2070142321.715.18
2016-09-1675.6276.4275.2776.12151636921.695.18
2016-09-1575.0576.3174.7076.2567378621.725.19
2016-09-1476.8976.8974.9875.1543979621.415.11
2016-09-1375.6676.0074.9275.4243073221.495.13
2016-09-1275.4276.8175.0676.6861628421.855.21
2016-09-0976.5277.0675.7275.7871924221.595.15
2016-09-0876.2676.9676.1476.7546326421.875.22
2016-09-0775.2476.6075.1776.3275121621.745.19
2016-09-0678.5578.5575.2375.3682743521.475.12
2016-09-050.000.000.0077.130N/AN/A
2016-09-0277.0477.4676.7277.1350395021.975.24
2016-09-0177.3777.5875.7876.8878051821.905.23
2016-08-3176.7077.0675.6976.9696878021.935.23
2016-08-3076.0577.0976.0576.59111372421.825.21
2016-08-2976.5477.3174.7775.6756467121.565.15
2016-08-2674.1975.2674.1974.9484081821.355.10
2016-08-2573.4274.2373.4274.1841916821.135.04
2016-08-2473.5573.9973.1673.4937565420.945.00
2016-08-2373.9074.3373.3973.4149003020.924.99
2016-08-2273.5673.8573.3973.8136222321.035.02
2016-08-1973.7673.7873.2773.7337596621.015.01
2016-08-1873.3373.7372.9373.5944925720.975.00
2016-08-1772.9674.0072.9673.3066892320.884.98
2016-08-1673.0173.6472.6873.1668354720.844.98
2016-08-1572.4173.3072.0873.2249629120.864.98
2016-08-1272.0072.1571.6672.0540962220.534.90
2016-08-1172.9272.9272.1972.4863733520.654.93
2016-08-1073.0573.1871.9572.1049452920.544.90
2016-08-0973.1673.5972.9573.2435182020.874.98
2016-08-0873.6573.9873.1473.3548514520.904.99
2016-08-0572.3273.7572.2073.5472868920.955.00
Get more Data

First Republic Bank Stock Chart

View FRC PE ratio, PS ratio stocks charts and compare with peers.
FRC Chart
Note: Compare First Republic Bank stock price history with the index and industry peers.

First Republic Bank Historical Prices: Past 5 years

Max Stock Price 88.3 Dec 07,2016
Min Stock Price 28.83 Dec 08,2011
Avg Stock Price 50.95

First Republic Bank Historical PE ratio: Past 5 years

Max PE Ratio 23.93 Dec 07,2016
Min PE Ratio 11.14 Jun 04,2012
Avg PE Ratio 16.68

First Republic Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.85 Dec 07,2016
Min PS Ratio 2.88 Jun 04,2012
Avg PS Ratio 4.06

FRC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)169.172.05 (1.23%)
Zions (ZION)42.290.37 (0.88%)
Cvb Financial (CVBF)22.260.3 (1.37%)
Pacwest Bancorp (PACW)54.911.2 (2.23%)
1st Century Bancshares (FCTY)11.220 (0%)
Plumas Bancorp (PLBC)16.050.45 (2.73%)
Heritage Commerce (HTBK)13.210.01 (0.08%)

We provide First Republic Bank historical quotes along with PE ratio and PS ratio for doing First Republic Bank fundamental analysis. First Republic Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. FRC closed at 85.64 and traded with a volume of 710264 on the last trading day. The average P/S ratio was 4.03 as can be seen by First Republic Bank stock price history. .