First Republic Bank Stock Price History, FRC Historical Prices

Add to My Stocks
$100.94 $0.11 (0.11%) FRC stock closing price Jun 21, 2018 (Closing)

The 10 year data of First Republic Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Republic Bank P/E ratio, and PS ratio. The First Republic Bank stock price history chart shows that the stock price reached a high of $105.17 on Oct 03, 2017, and a low of $37.37 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 101.48 101.81 100.61 100.83 579,376 22.76 5.3
2018-06-19 99.2 101.06 99.03 100.67 846,819 22.73 5.29
2018-06-18 99.08 100.25 98.5 99.75 635,163 22.52 5.24
2018-06-15 99.59 100.09 98.25 99.59 1,386,084 22.48 5.23
2018-06-14 100.13 100.62 99.23 100.06 746,932 22.59 5.26
2018-06-13 101.76 101.82 99.95 100.02 1,123,497 22.58 5.25
2018-06-12 102.35 103.24 101.03 101.33 1,289,447 22.87 5.32
2018-06-11 103.02 103.63 101.46 101.7 813,894 22.96 5.34
2018-06-08 102.26 103.7 101.69 103.38 1,026,846 23.34 5.43
2018-06-07 102.37 103.23 101.57 102.26 1,230,804 23.08 5.37
2018-06-06 100.81 102.32 100.74 102.32 852,021 23.1 5.37
2018-06-05 101.38 101.56 99.95 100.5 1,233,237 22.69 5.28
2018-06-04 101.73 102.21 101.33 101.73 978,830 22.96 5.34
2018-06-01 100.82 102.35 99.98 101.56 1,123,944 22.93 5.34
2018-05-31 100.29 100.76 99.28 99.6 755,388 22.48 5.23
2018-05-30 99.08 101.23 98.95 100.38 1,223,810 22.66 5.27
2018-05-29 99.11 99.25 97.53 98.1 877,809 22.14 5.15
2018-05-25 100.26 100.66 99.6 99.91 761,530 22.55 5.25
2018-05-24 99.87 100.76 98.84 100.62 1,144,617 22.71 5.29
2018-05-23 100.1 100.62 99.27 99.8 877,298 22.53 5.24
2018-05-22 99.75 101.32 99.75 100.35 1,430,896 22.65 5.27
2018-05-21 98.12 100.12 98.12 99.75 1,180,152 22.52 5.24
2018-05-18 98.68 98.85 97.89 98.03 638,805 22.13 5.15
2018-05-17 99.07 99.6 98.75 99.04 817,498 22.36 5.2
2018-05-16 97.64 99.29 97.58 99.12 876,585 22.38 5.21
2018-05-15 96.98 99.15 96.98 97.96 1,251,847 22.11 5.15
2018-05-14 97.47 97.62 96.82 97.33 508,060 21.97 5.11
2018-05-11 97.7 98.41 97.31 97.42 1,014,232 21.99 5.12
2018-05-10 97.06 97.84 95.87 97.55 984,810 22.02 5.12
2018-05-09 96.86 97.77 96.15 97.13 515,081 21.93 5.1
2018-05-08 95.75 97.71 95.54 96.6 830,951 21.81 5.07
2018-05-07 95.01 96.12 94.25 95.91 910,363 21.65 5.04
2018-05-04 93.54 95.78 92.72 94.89 699,386 21.42 4.98
2018-05-03 93.11 94.63 92.28 94.17 1,018,011 21.26 4.95
2018-05-02 93.28 94.69 92.9 93.8 1,034,037 21.17 4.93
2018-05-01 92.67 93.62 91.93 93.48 736,556 21.1 4.91
2018-04-30 94.25 94.5 92.87 92.87 644,421 20.96 4.88
2018-04-27 93.58 94.01 93.09 93.94 694,790 21.21 4.93
2018-04-26 93.49 93.82 92.7 93.38 719,009 21.08 4.91
2018-04-25 93.8 94.52 93.43 93.61 813,531 21.13 4.92
2018-04-24 94.1 95.07 93.32 94.2 755,336 21.26 4.95
2018-04-23 93.22 94.22 93.05 93.8 895,671 21.17 4.93
2018-04-20 92.84 93.3 92.12 92.99 837,442 20.99 4.88
2018-04-19 91 92.84 91 92.47 1,054,219 20.87 4.86
2018-04-18 89.97 91.27 89.85 90.8 1,390,233 20.5 4.77
2018-04-17 92 92.05 89.4 89.83 1,144,834 20.28 4.72
2018-04-16 91.55 92.09 89.83 91.17 1,383,515 20.58 4.79
2018-04-13 95.74 96 90.18 91.4 3,191,561 21.21 5.03
2018-04-12 90.32 90.84 89.11 90.24 1,918,852 20.94 4.97
2018-04-11 90.12 90.3 89.11 89.51 979,637 20.77 4.93
2018-04-10 90.93 91.32 89.74 90.63 1,443,855 21.03 4.99
2018-04-09 90.1 91.4 89.6 89.66 993,790 20.8 4.94
2018-04-06 91.44 91.64 89.23 89.83 1,362,747 20.84 4.95
2018-04-05 91.67 92.16 91.16 91.81 1,163,791 21.3 5.06
2018-04-04 90 91.8 89.67 91.57 1,128,206 21.25 5.04
2018-04-03 91.09 91.73 90.25 91.09 918,561 21.14 5.02
2018-04-02 92.13 92.42 90 90.73 948,068 21.05 5
2018-03-30 0 0 0 92.61 0 - -
2018-03-29 91.97 92.67 91.39 92.61 868,260 21.49 5.1
2018-03-28 90.55 91.87 89.71 91.51 975,476 21.23 5.04
2018-03-27 91.9 92.32 89.54 90.4 1,110,637 20.97 4.98
2018-03-26 91.73 92.06 90.31 91.84 1,026,915 21.31 5.06
2018-03-23 92.15 92.53 89.95 90.14 2,117,879 20.91 4.97
2018-03-22 96.12 96.2 92.07 92.11 3,460,006 21.37 5.07
2018-03-21 95.99 97.26 95.01 96.9 1,508,695 22.48 5.34
2018-03-20 96.71 97.43 95.51 95.79 1,277,454 22.23 5.28
2018-03-19 96.62 96.92 96.02 96.77 1,219,591 22.45 5.33
2018-03-16 96 97.06 95.71 96.64 1,429,430 22.42 5.32
2018-03-15 96 96.48 95.19 95.59 723,957 22.18 5.27
2018-03-14 97.08 97.21 95.31 95.81 802,639 22.23 5.28
2018-03-13 98.55 98.55 96.44 97.04 973,900 22.52 5.35
2018-03-12 99.06 99.17 98.06 98.25 614,940 22.8 5.41
2018-03-09 99.03 99.04 97.76 98.78 1,039,106 22.92 5.44
2018-03-08 98.64 98.86 97.61 98.03 927,661 22.75 5.4
2018-03-07 96.44 98.58 96.35 98.37 1,551,825 22.82 5.42
2018-03-06 96.36 98.87 96 97.44 3,041,548 22.61 5.37
2018-03-05 93.18 94.61 92.24 94.16 1,240,525 21.85 5.19
2018-03-02 92.14 94.22 91.54 94.12 1,042,736 21.84 5.18
2018-03-01 92.43 93.54 91.87 92.89 1,039,779 21.55 5.12
2018-02-28 95.12 95.41 92.8 92.8 1,236,907 21.53 5.11
2018-02-27 95.77 96.52 94.57 94.57 627,156 21.94 5.21
2018-02-26 95.99 95.99 94.53 95.56 886,387 22.17 5.26
2018-02-23 93.7 95.32 93.58 95.28 748,021 22.11 5.25
2018-02-22 95.92 96.4 93.24 93.63 1,206,209 21.72 5.16
2018-02-21 95.3 96.79 95.3 95.61 1,166,966 22.18 5.27
2018-02-20 95.14 96.06 95.02 95.29 1,776,090 22.11 5.25
2018-02-19 0 0 0 95.52 0 - -
2018-02-16 94.61 95.92 94.61 95.52 1,330,295 22.16 5.26
2018-02-15 95.34 95.64 94 95.05 2,054,125 22.05 5.24
Get more Data

First Republic Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price105.17Oct 03,2017
Min Stock Price37.37Jun 24,2013
Avg Stock Price69.67

First Republic Bank Historical PE ratio: Past 5 years

Max PE Ratio25.79Jul 10,2017
Min PE Ratio12.71Jun 24,2013
Avg PE Ratio19.87

First Republic Bank Historical PS ratio: Past 5 years

Max PS Ratio6.48Jul 10,2017
Min PS Ratio3.24Jun 24,2013
Avg PS Ratio4.81

FRC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)318.481.7 (0.54%)
Zions (ZION)56.170.27 (0.48%)
Plumas Bancorp (PLBC)28.10.3 (1.06%)
Heritage Commerce (HTBK)17.590.03 (0.17%)
Bank Of Commerce (BOCH)12.030.08 (0.67%)
Oak Valley Bancorp (OVLY)22.20.89 (4.18%)
Cu Bancorp (CUNB)37.50 (0%)

First Republic Bank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in First Republic Bank stock analysis. The price movement is easily depicted in the First Republic Bank stock price history chart. An abnormally high daily 903,131 typically implies breaking news or earnings release. FRC stock saw a high of $102.03, and a low of $100.16 on last trading day. The average P/S ratio was 4.81 as can be seen from First Republic Bank stock history.