First Republic Bank Stock Price History (NYSE:FRC)

Add to My Stocks
$102.14 $1.77 (1.76%) FRC stock closing price Jul 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Republic Bank stock price data 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 103.43 on 10 Jul, 2017, and a low of 22.48 on 10 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-25101.47102.61100.49102.1477903424.916.15
2017-07-2499.78100.8399.38100.3747814024.486.05
2017-07-21100.05100.7699.6699.8243350124.356.01
2017-07-2099.95100.4799.23100.3776675124.486.05
2017-07-19100.44100.8099.5599.9981179624.396.03
2017-07-18100.17100.9399.95100.37101811924.486.05
2017-07-17100.86101.1499.88100.7693295225.135.98
2017-07-1497.37101.2396.66101.21161102325.246.01
2017-07-13102.49103.00101.13101.35103250525.276.35
2017-07-12101.68102.62101.33102.1778348025.486.40
2017-07-11103.42103.60101.92102.0373310925.446.39
2017-07-10103.16104.17102.88103.4389009725.796.48
2017-07-07102.72103.81102.38103.2795225225.756.47
2017-07-06102.46103.16101.85102.0086987625.446.39
2017-07-05102.74103.21101.46102.5470598225.576.42
2017-07-03100.75102.94100.32102.7355546825.626.43
2017-06-30100.94101.0099.39100.1082539424.966.27
2017-06-29103.10103.6999.29100.5696889425.086.30
2017-06-2899.83101.5499.16100.7191980725.126.31
2017-06-2799.95100.1698.8698.9060691524.666.19
2017-06-2699.36100.2598.6999.5242376824.826.23
2017-06-23100.16100.7098.4699.10115928624.716.21
2017-06-2299.7399.9999.0799.8751127124.916.26
2017-06-21100.61101.1499.6399.8456771724.906.25
2017-06-20101.14101.89100.82100.8268741425.146.31
2017-06-19101.51101.99100.90101.4549865625.306.35
2017-06-16100.52100.90100.05100.7995194825.146.31
2017-06-15100.08101.12100.04100.7251295225.126.31
2017-06-14100.01101.0899.19100.8899480525.166.32
2017-06-13100.89101.56100.34100.5790570925.086.30
2017-06-12100.00101.2399.04100.25119370825.006.28
2017-06-0998.67100.8698.52100.15128042224.986.27
2017-06-0895.8698.2895.5697.94135077924.426.13
2017-06-0794.7796.1494.5596.0494012123.956.02
2017-06-0694.0594.6293.5394.30134049823.525.91
2017-06-0594.2795.4293.9094.9776652323.685.95
2017-06-0294.2094.8093.4993.9766658323.435.89
2017-06-0192.6495.0192.0394.91142228823.675.94
2017-05-3193.1693.1690.6892.1090576122.975.77
2017-05-3092.5893.1791.5993.1768584023.235.84
2017-05-290.000.000.0092.630N/AN/A
2017-05-2692.8093.3692.5892.6337575923.105.80
2017-05-2593.0693.4992.6693.2351381423.255.84
2017-05-2492.8293.1192.4692.9562347123.185.82
2017-05-2391.1192.8290.6992.7468531923.135.81
2017-05-2290.7190.8989.9290.8237054022.655.69
2017-05-1990.5790.9590.1090.2162490222.505.65
2017-05-1889.6690.7788.9290.2581700822.515.65
2017-05-1790.8591.1988.6989.75137673722.385.62
2017-05-1692.0592.6091.3592.6073968223.095.80
2017-05-1591.1192.5090.9991.7373710422.885.75
2017-05-1290.4290.9189.3990.9189824122.675.69
2017-05-1191.5993.3990.3691.0067443222.695.70
2017-05-1092.7192.7191.8392.1880628322.995.77
2017-05-0994.0194.7392.4992.8478043423.155.82
2017-05-0894.6794.9993.7093.9275125023.425.88
2017-05-0595.0095.1394.4794.5461213423.585.92
2017-05-0494.1594.7693.5294.70102095123.625.93
2017-05-0392.9393.5192.3793.4872296823.315.86
2017-05-0293.6493.9792.5893.09110754123.215.83
2017-05-0193.2394.2392.7393.7067712023.375.87
2017-04-2893.7293.8292.2292.4697449623.065.79
2017-04-2793.6593.9292.7193.5686064623.335.86
2017-04-2693.1594.1793.0593.6285945423.355.86
2017-04-2593.0493.4892.9193.17104222123.235.84
2017-04-2492.6093.6992.3092.57105242823.095.80
2017-04-2190.3390.8689.6390.59104559622.595.67
2017-04-2089.8390.6489.2890.50105500422.575.67
2017-04-1990.3290.8389.1189.3988606922.295.60
2017-04-1889.5090.2789.1989.59153376222.345.61
2017-04-1789.9490.5489.2390.41211895222.555.66
2017-04-140.000.000.0090.180N/AN/A
2017-04-1391.0091.4888.2190.18316125122.495.65
2017-04-1292.0092.3491.4191.97126880022.945.76
2017-04-1191.5692.1191.0292.09123431722.975.77
2017-04-1091.8192.5791.1492.12125645022.975.77
2017-04-0791.8392.6691.7191.97131659622.945.76
2017-04-0691.7793.0691.0692.8385774023.155.81
2017-04-0593.9893.9891.6091.84156512722.905.75
2017-04-0492.8293.9392.6793.03134186323.205.83
2017-04-0394.0294.1792.9193.4498906723.305.85
2017-03-3194.4594.7493.6693.8164331323.395.88
2017-03-3092.0594.7092.0594.5995667423.595.92
2017-03-2992.4492.7391.6392.0390798822.955.76
2017-03-2890.1893.1989.8592.73110892023.135.81
2017-03-2788.7790.4288.0490.34164687022.535.66
2017-03-2491.2991.6590.3590.9277497922.675.69
2017-03-2391.0092.1090.6190.73121688022.635.68
2017-03-2290.5391.8189.4891.11117316122.725.71
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 103.43 Jul 10,2017
Min Stock Price 32 Dec 12,2012
Avg Stock Price 58.84

First Republic Bank Historical PE ratio: Past 5 years

Max PE Ratio 25.79 Jul 10,2017
Min PE Ratio 11.99 Dec 12,2012
Avg PE Ratio 18.19

First Republic Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.48 Jul 10,2017
Min PS Ratio 2.94 Dec 12,2012
Avg PS Ratio 4.42

FRC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)182.994.72 (2.65%)
Zions (ZION)44.650.33 (0.74%)
Cvb Financial (CVBF)22.230.52 (2.4%)
Pacwest Bancorp (PACW)49.490.71 (1.46%)
1st Century Bancshares (FCTY)11.220 (0%)
Plumas Bancorp (PLBC)20.350.05 (0.25%)
Heritage Commerce (HTBK)14.050.19 (1.37%)

First Republic Bank historical quotes helps an investor analyze a company's history and do First Republic Bank stock analysis . First Republic Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FRC saw an opening price of 101.47, and a closing price of 102.14 on 25 Jul, 2017. The company's P/S ratio was at a high of 6.48 on 10 Jul, 2017 according to our First Republic Bank stock market history data. .