First Republic Bank Stock Price History, FRC Historical Prices

Add to My Stocks
$95.52 $0.47 (0.49%) FRC stock closing price Feb 16, 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 $36.06 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 2,053,772 22.05 5.24
2018-02-14 91.12 95.2 90.87 95.15 2,332,807 22.08 5.24
2018-02-13 89.95 91.21 89.81 91.17 1,394,856 21.15 5.02
2018-02-12 90 90.94 89.91 90.57 1,653,712 21.01 4.99
2018-02-09 89.36 89.85 87.7 89.58 3,267,008 20.78 4.93
2018-02-08 90.01 90.57 88.77 88.77 2,213,640 20.6 4.89
2018-02-07 89.45 91.05 89.31 90.16 1,803,443 20.92 4.97
2018-02-06 86.39 89.96 85.93 89.6 3,958,439 20.79 4.94
2018-02-05 89.5 89.85 87.52 88.2 2,385,819 20.46 4.86
2018-02-02 90.55 91.48 90 90.27 1,236,997 20.94 4.97
2018-02-01 89.84 90.56 89.01 90.55 1,135,627 21.01 4.99
2018-01-31 90.79 91.44 89.12 89.55 1,435,521 20.78 4.93
2018-01-30 90 90.97 89.88 90.25 1,664,779 20.94 4.97
2018-01-29 90.66 91.29 90.34 90.59 1,161,040 21.02 4.99
2018-01-26 90.59 90.93 89.41 90.83 1,135,623 21.07 5
2018-01-25 90.83 91.11 89.99 90.51 1,627,904 21 4.99
2018-01-24 90.9 91.08 90.16 90.43 1,958,852 20.98 4.98
2018-01-23 89.23 91.7 89.23 90.97 2,582,132 21.11 5.01
2018-01-22 89.83 90.18 89.15 89.88 1,988,809 20.85 4.95
2018-01-19 85.94 90.01 85.76 89.93 2,465,355 21.21 5.13
2018-01-18 88.14 88.64 85.8 85.97 1,709,542 20.28 4.91
2018-01-17 87.33 88.85 86.29 88.4 1,940,676 20.85 5.04
2018-01-16 90.5 91.55 87.18 87.3 3,708,940 20.59 4.98
2018-01-12 92.74 93 90.78 91.06 1,726,225 21.48 5.2
2018-01-11 90.29 92.34 90.19 92.31 1,660,737 21.77 5.27
2018-01-10 88.61 91.2 88.61 89.99 1,639,597 21.22 5.13
2018-01-09 88.71 89.35 88.15 88.2 1,457,825 20.8 5.03
2018-01-08 87.83 88.68 87.5 88.33 1,149,102 20.83 5.04
2018-01-05 88.56 88.8 87.3 88.14 960,461 20.79 5.03
2018-01-04 88.19 89.57 88.19 88.47 2,805,472 20.87 5.05
2018-01-03 84.96 88.11 84.65 87.81 2,167,732 20.71 5.01
2018-01-02 86.98 87.4 84.56 84.96 2,057,197 20.04 4.85
2017-12-29 87.31 87.54 86.36 86.64 685,565 20.43 4.94
2017-12-28 86.63 87.17 86.26 87.16 745,553 20.56 4.97
2017-12-27 86.81 87.14 86.31 86.62 780,976 20.43 4.94
2017-12-26 87.25 87.52 86.62 86.83 625,727 20.48 4.95
2017-12-22 87.75 87.8 86.53 87.2 1,019,701 20.57 4.98
2017-12-21 88.33 88.78 87.79 87.89 1,183,980 20.73 5.01
2017-12-20 88.97 89.48 87.41 88.01 1,122,665 20.76 5.02
2017-12-19 89.21 89.48 87.64 88.4 1,710,621 20.85 5.04
2017-12-18 88.3 89.03 87.87 88.81 2,050,284 20.95 5.07
2017-12-15 88.26 88.79 86.73 87.57 3,613,142 20.65 5
2017-12-14 89.44 90.04 88.03 88.5 2,419,383 20.87 5.05
2017-12-13 91.46 91.46 88.67 88.81 3,093,638 20.95 5.07
2017-12-12 91.91 92.32 91.31 91.58 1,775,959 21.6 5.23
2017-12-11 92.71 92.79 91.23 91.69 1,590,043 21.63 5.23
2017-12-08 93.42 93.42 92.11 92.79 1,070,832 21.88 5.29
2017-12-07 92.8 93.42 92.17 92.79 1,460,373 21.88 5.29
2017-12-06 93.5 93.5 91.3 92.91 1,499,211 21.91 5.3
2017-12-05 96.38 96.68 93.5 93.8 893,293 22.12 5.35
2017-12-04 97.32 98.03 95.29 95.81 1,562,938 22.6 5.47
2017-12-01 95.68 96.17 93 95.68 1,653,478 22.57 5.46
2017-11-30 97.42 97.87 95.49 95.54 1,323,360 22.53 5.45
2017-11-29 95.95 96.99 95.16 96.48 1,010,537 22.76 5.5
2017-11-28 92.56 94.91 91.92 94.73 1,431,678 22.34 5.4
2017-11-27 92.82 93.6 92.24 92.27 1,006,225 21.76 5.26
2017-11-24 93.86 93.9 92.87 92.94 276,106 21.92 5.3
2017-11-23 0 0 0 92.98 0 - -
2017-11-22 92.85 93.33 92.62 92.98 899,728 21.93 5.31
2017-11-21 93.37 93.71 92.69 92.79 788,035 21.88 5.29
2017-11-20 92.54 93.12 92.25 93.05 958,422 21.95 5.31
2017-11-17 91.13 92.65 91.05 92.31 1,786,110 21.77 5.27
2017-11-16 92.43 92.68 91.5 91.5 757,706 21.58 5.22
2017-11-15 91.21 92.74 90.4 92.03 803,114 21.71 5.25
2017-11-14 91.04 92.13 90.87 92.04 826,664 21.71 5.25
2017-11-13 89.87 91.8 89.34 91.59 1,278,776 21.6 5.23
2017-11-10 91.21 91.77 90.16 90.22 1,304,954 21.28 5.15
2017-11-09 91.55 92.5 90.04 90.99 1,790,204 21.46 5.19
2017-11-08 93.23 93.45 91.84 91.97 1,154,706 21.69 5.25
2017-11-07 94.31 95.01 93.25 93.7 1,700,237 22.1 5.35
2017-11-06 94.4 94.63 94 94.43 1,240,813 22.27 5.39
2017-11-03 93.89 94.84 93.12 94.45 2,328,051 22.28 5.39
2017-11-02 96.84 96.87 93.62 93.89 2,581,776 22.14 5.36
2017-11-01 97.89 98.3 96.69 96.86 1,342,515 22.84 5.53
2017-10-31 97.83 98.06 97.04 97.4 985,131 22.97 5.56
2017-10-30 98.82 98.89 97.21 97.48 760,330 22.99 5.56
2017-10-27 99.39 99.71 98.56 99.3 919,519 23.42 5.67
2017-10-26 99.9 100.95 99.55 99.57 1,196,176 23.48 5.68
2017-10-25 99.65 100.06 98.42 99.57 1,986,243 23.48 5.68
2017-10-24 98.4 100.3 98.4 99.65 2,664,644 23.5 5.69
2017-10-23 100.09 100.8 99.15 99.26 1,068,235 23.41 5.66
2017-10-20 98.76 100.36 98.12 100.29 1,504,227 23.65 5.72
2017-10-19 96.18 97.65 95.96 97.45 726,145 22.98 5.56
2017-10-18 96.6 97.27 96.49 96.77 1,377,544 22.82 5.52
2017-10-17 97.1 97.5 95.83 96.46 1,620,139 22.75 5.5
2017-10-16 94.66 97.04 94.43 96.66 2,960,871 22.8 5.51
2017-10-13 96.5 98.5 94.68 94.97 3,752,231 23.16 5.72
2017-10-12 103.49 103.83 101.91 102.17 1,019,377 24.92 6.16
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 Price36.06Feb 25,2013
Avg Stock Price65.77

First Republic Bank Historical PE ratio: Past 5 years

Max PE Ratio25.79Jul 10,2017
Min PE Ratio12.48Apr 18,2013
Avg PE Ratio19.3

First Republic Bank Historical PS ratio: Past 5 years

Max PS Ratio6.48Jul 10,2017
Min PS Ratio3.18Apr 18,2013
Avg PS Ratio4.69

FRC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)248.810.06 (0.02%)
Zions (ZION)55.070.3 (0.55%)
Plumas Bancorp (PLBC)24.20.35 (1.47%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
Oak Valley Bancorp (OVLY)21.950.45 (2.09%)
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 1,330,295 typically implies breaking news or earnings release. FRC stock saw a high of $95.92, and a low of $94.61 on last trading day. The average P/S ratio was 4.69 as can be seen from First Republic Bank stock history.