S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
NYSE:FRC

First Republic Bank Stock Chart and Price History

$174.03
-5.91 (-3.28%)
(As of 01/19/2022 12:00 AM ET)
Add
Compare
Today's Range
$173.56
$182.36
50-Day Range
$174.03
$221.91
52-Week Range
$143.60
$222.86
Volume
3.09 million shs
Average Volume
943,154 shs
Market Capitalization
$30.68 billion
P/E Ratio
22.69
Dividend Yield
0.49%
Beta
1.09

First Republic Bank (NYSE:FRC) Price Performance

5 Day
Performance
-9.39%

1 Month
Performance
-11.30%

3 Month
Performance
-18.03%

Year-To-Date
Performance
-15.73%

1 Year
Performance
+11.85%


First Republic Bank (NYSE FRC) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

First Republic Bank (NYSE:FRC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$179.94$174.03
-3.28%
$182.36$173.563.09 million shs$30.68 billion
01/18/2022$192.06$179.94
-6.31%
$192.15$179.462.77 million shs$31.72 billion
01/17/2022$192.06$192.06$199.91$189.312.06 million shs$33.86 billion
01/14/2022$200.52$192.06
-4.22%
$199.91$189.312.06 million shs$33.86 billion
01/13/2022$208.09$200.52
-3.64%
$208.98$199.841.12 million shs$35.35 billion
01/12/2022$205.26$208.09
+1.38%
$209.30$205.201.24 million shs$36.69 billion
01/11/2022$202.47$205.26
+1.38%
$205.57$199.12888,499 shs$36.19 billion
01/10/2022$204.06$202.47
-0.78%
$206.20$198.45958,618 shs$35.70 billion
01/07/2022$202.63$204.06
+0.71%
$205.00$201.32999,693 shs$35.98 billion
01/06/2022$197.97$202.63
+2.35%
$202.91$198.17924,215 shs$35.73 billion
01/05/2022$202.62$197.97
-2.29%
$203.50$197.971.02 million shs$34.90 billion
01/04/2022$197.36$202.62
+2.67%
$204.77$197.561.49 million shs$35.72 billion
01/03/2022$206.51$197.36
-4.43%
$209.18$194.572.56 million shs$34.80 billion
12/31/2021$206.82$206.51
-0.15%
$207.96$205.67295,062 shs$36.41 billion
12/30/2021$206.93$206.82
-0.05%
$209.33$206.48296,289 shs$36.46 billion
12/29/2021$207.37$206.93
-0.21%
$208.31$205.77597,427 shs$36.48 billion
12/28/2021$207.29$207.37
+0.04%
$208.58$206.51360,545 shs$36.56 billion
12/27/2021$203.91$207.29
+1.66%
$207.41$203.18360,090 shs$36.55 billion
12/24/2021$203.91$203.91$205.82$203.03356,330 shs$35.95 billion
12/23/2021$201.92$203.91
+0.99%
$205.82$203.03356,330 shs$35.95 billion
12/22/2021$200.71$201.92
+0.60%
$202.38$199.93378,068 shs$35.60 billion
12/21/2021$196.19$200.71
+2.30%
$200.88$197.62637,459 shs$35.39 billion
12/20/2021$199.34$196.19
-1.58%
$197.48$191.91776,088 shs$34.59 billion
12/17/2021$204.57$199.34
-2.56%
$205.29$198.422.20 million shs$35.15 billion
12/16/2021$205.78$204.57
-0.59%
$210.24$203.93857,284 shs$36.07 billion
12/15/2021$203.61$205.78
+1.07%
$206.97$203.37720,046 shs$36.28 billion
12/14/2021$205.31$203.61
-0.83%
$208.07$203.071.16 million shs$35.90 billion
12/13/2021$208.66$205.31
-1.61%
$207.87$204.601.25 million shs$36.20 billion
12/10/2021$209.77$208.66
-0.53%
$212.32$207.841.03 million shs$36.79 billion
12/09/2021$213.12$209.77
-1.57%
$213.69$209.61819,151 shs$36.98 billion
12/08/2021$213.55$213.12
-0.20%
$214.63$211.36690,656 shs$37.57 billion
12/07/2021$214.01$213.55
-0.21%
$217.27$212.69846,455 shs$37.65 billion
12/06/2021$206.37$214.01
+3.70%
$216.42$208.73834,857 shs$37.73 billion
12/03/2021$215.59$206.37
-4.28%
$215.99$204.321.34 million shs$36.38 billion
12/02/2021$209.90$215.59
+2.71%
$216.87$210.09741,574 shs$38.01 billion
12/01/2021$209.66$209.90
+0.11%
$216.27$209.88966,248 shs$37.01 billion
11/30/2021$214.45$209.66
-2.23%
$214.13$209.031.03 million shs$36.96 billion
11/29/2021$211.23$214.45
+1.52%
$217.36$211.75743,410 shs$37.81 billion
11/26/2021$217.96$211.23
-3.09%
$213.74$206.39727,757 shs$37.24 billion
11/25/2021$217.96$217.96$218.84$215.971.22 million shs$38.43 billion
11/24/2021$218.92$217.96
-0.44%
$218.84$215.971.22 million shs$38.43 billion
11/23/2021$217.59$218.92
+0.61%
$219.01$214.94799,660 shs$38.60 billion
11/22/2021$218.75$217.59
-0.53%
$222.00$217.09795,546 shs$38.36 billion
11/19/2021$219.04$218.75
-0.13%
$218.98$214.85636,334 shs$38.57 billion
11/18/2021$219.65$219.04
-0.28%
$220.77$216.89477,647 shs$38.62 billion
11/17/2021$221.91$219.65
-1.02%
$222.86$218.54483,844 shs$38.73 billion
11/16/2021$219.76$221.91
+0.98%
$222.85$218.60561,904 shs$39.12 billion
11/15/2021$219.16$219.76
+0.27%
$220.75$218.58483,593 shs$38.75 billion
11/12/2021$219.85$219.16
-0.31%
$221.28$217.05434,005 shs$38.64 billion
11/11/2021$219.63$219.85
+0.10%
$220.34$217.54364,269 shs$38.76 billion
11/10/2021$219.32$219.63
+0.14%
$221.26$217.32569,036 shs$38.72 billion
11/09/2021$218.53$219.32
+0.36%
$219.40$216.69546,313 shs$38.67 billion
11/08/2021$219.05$218.53
-0.24%
$221.13$217.14333,427 shs$38.53 billion
11/05/2021$219.00$219.05
+0.02%
$222.00$218.24530,953 shs$38.62 billion
11/04/2021$219.70$219.00
-0.32%
$220.04$217.52654,259 shs$38.61 billion
11/03/2021$217.67$219.70
+0.93%
$221.80$216.69487,981 shs$38.73 billion
11/02/2021$216.78$217.67
+0.41%
$219.34$215.93679,981 shs$38.38 billion
11/01/2021$216.33$216.78
+0.21%
$219.03$215.67525,688 shs$37.33 billion
10/29/2021$216.28$216.33
+0.02%
$218.75$215.94697,788 shs$37.25 billion
10/28/2021$211.91$216.28
+2.06%
$216.35$212.55486,204 shs$0.00
10/27/2021$215.48$211.91
-1.66%
$216.14$211.64686,036 shs$0.00
10/26/2021$215.36$215.48
+0.06%
$217.32$215.20488,608 shs$0.00
10/25/2021$218.14$215.36
-1.28%
$219.70$215.39499,251 shs$0.00
10/22/2021$214.63$217.91
+1.53%
$219.53$215.71614,307 shs$0.00
10/21/2021$212.30$214.63
+1.10%
$215.30$211.00849,670 shs$0.00
10/20/2021$210.90$212.30
+0.66%
$213.49$210.78562,457 shs$0.00
10/19/2021$208.72$210.90
+1.04%
$211.60$209.05468,793 shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.