First Republic Bank Stock Price History (NYSE:FRC)

Add to My Stocks
$95.6 $0.16 (0.17%) FRC stock closing price Feb 17, 2017 (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. The First Republic Bank stock price history chart shows that the stock price was at a high of 96.78 on 15 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1795.0095.6094.4795.6080598724.646.12
2017-02-1696.5396.8395.5395.76111868824.686.13
2017-02-1597.0097.1196.1096.7893078624.946.19
2017-02-1496.1297.0195.7496.4294214424.856.17
2017-02-1395.6297.2995.4496.38132115724.846.17
2017-02-1095.3895.7594.2494.8455868824.446.07
2017-02-0993.5695.0293.3194.9853685924.486.08
2017-02-0893.4993.5192.6493.2549248124.035.97
2017-02-0795.1395.3394.0194.1245522924.266.02
2017-02-0694.4294.9394.2294.6466563224.396.05
2017-02-0394.7995.3094.0794.9864588324.486.08
2017-02-0293.5193.8792.7693.5058107124.105.98
2017-02-0195.2695.9593.7393.8958707624.206.01
2017-01-3194.1394.5793.7994.33105530924.316.04
2017-01-3094.0894.4293.4594.0496235824.246.02
2017-01-2795.4295.4294.5494.8299619724.446.07
2017-01-2695.2595.7694.7195.6591929524.656.12
2017-01-2594.1895.3894.0095.19106249624.536.09
2017-01-2492.8393.5692.6693.3175171724.055.97
2017-01-2392.0492.9792.0492.66114039823.885.93
2017-01-2092.1092.6291.9292.56120727323.865.92
2017-01-1992.5092.9791.6692.11119563923.745.89
2017-01-1892.2492.4390.9892.13145867323.755.89
2017-01-1791.7292.5191.0291.72187983223.645.87
2017-01-160.000.000.0092.950N/AN/A
2017-01-1391.1194.1591.1192.95135673025.196.16
2017-01-1292.1092.3790.5591.85123122524.896.09
2017-01-1192.0592.4991.5592.49185056825.076.13
2017-01-1092.0092.6891.7092.30110594725.016.12
2017-01-0991.5892.6191.3692.02105724124.946.10
2017-01-0692.7693.4092.4592.7582821025.146.15
2017-01-0592.4893.0391.1592.07122607024.956.10
2017-01-0492.9193.5192.4192.92120162125.186.16
2017-01-0392.9993.5991.7092.58196591625.096.13
2017-01-020.000.000.0092.140N/AN/A
2016-12-3091.6992.1591.1592.1478075124.976.11
2016-12-2991.6392.3590.8291.48165449024.796.06
2016-12-2892.1792.2691.5491.87108004024.906.09
2016-12-2791.8492.3091.3792.0737671924.956.10
2016-12-260.000.000.0091.570N/AN/A
2016-12-2391.1891.8590.9791.5745255124.826.07
2016-12-2291.2091.5090.3091.20105659724.726.04
2016-12-2191.5791.7591.0291.2959848524.746.05
2016-12-2091.2792.1990.5691.53100378624.816.07
2016-12-1988.6490.1888.4390.11106582524.425.97
2016-12-1689.7190.5688.1488.78355901224.065.88
2016-12-1589.1490.0287.9189.61110594924.295.94
2016-12-1488.5090.5788.0088.51133701923.995.87
2016-12-1388.6389.4688.2089.05107834824.135.90
2016-12-1288.8589.2987.6588.1676092223.895.84
2016-12-0990.7190.9888.8489.0496794324.135.90
2016-12-0888.9791.7188.6590.61185917624.566.00
2016-12-0785.7288.5485.7088.30150654523.935.85
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
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 96.78 Feb 15,2017
Min Stock Price 29.53 Jun 04,2012
Avg Stock Price 53.43

First Republic Bank Historical PE ratio: Past 5 years

Max PE Ratio 25.19 Jan 13,2017
Min PE Ratio 11.14 Jun 04,2012
Avg PE Ratio 17.18

First Republic Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.19 Feb 15,2017
Min PS Ratio 2.88 Jun 04,2012
Avg PS Ratio 4.18

FRC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)184.580.17 (0.09%)
Zions (ZION)44.650.25 (0.56%)
Cvb Financial (CVBF)23.490.01 (0.04%)
Pacwest Bancorp (PACW)55.580.35 (0.63%)
1st Century Bancshares (FCTY)11.220 (0%)
Plumas Bancorp (PLBC)19.50.65 (3.45%)
Heritage Commerce (HTBK)14.210.18 (1.25%)

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 95.6 and traded with a volume of 805987 on the last trading day. The average P/S ratio was 4.11 as can be seen by First Republic Bank stock price history. .