First Republic Bank - Price History

Monthly price history for FRC (First Republic Bank)

DateAdjusted priceReal price
February 2023 146.96 USD 146.96 USD
January 2023 140.88 USD 140.88 USD
December 2022 121.65 USD 121.89 USD
November 2022 127.36 USD 127.61 USD
October 2022 119.86 USD 120.10 USD
September 2022 129.99 USD 130.55 USD
August 2022 151.18 USD 151.83 USD
July 2022 162.01 USD 162.71 USD
June 2022 143.33 USD 144.20 USD
May 2022 154.10 USD 155.03 USD
April 2022 148.32 USD 149.22 USD
March 2022 160.84 USD 162.10 USD
February 2022 171.91 USD 173.26 USD
January 2022 172.24 USD 173.59 USD
December 2021 204.64 USD 206.51 USD
November 2021 207.76 USD 209.66 USD
October 2021 214.37 USD 216.33 USD
September 2021 190.94 USD 192.88 USD
August 2021 196.94 USD 198.94 USD
July 2021 193.06 USD 195.02 USD
June 2021 185.08 USD 187.17 USD
May 2021 189.30 USD 191.44 USD
April 2021 181.19 USD 183.24 USD
March 2021 164.68 USD 166.75 USD
February 2021 162.71 USD 164.75 USD
January 2021 143.19 USD 144.99 USD
December 2020 144.92 USD 146.93 USD
November 2020 127.79 USD 129.56 USD
October 2020 124.41 USD 126.14 USD
September 2020 107.40 USD 109.06 USD
August 2020 111.19 USD 112.91 USD
July 2020 110.76 USD 112.48 USD
June 2020 104.19 USD 105.99 USD
May 2020 106.33 USD 108.17 USD
April 2020 102.52 USD 104.29 USD
March 2020 80.73 USD 82.28 USD
February 2020 98.67 USD 100.57 USD
January 2020 108.79 USD 110.88 USD
December 2019 115.04 USD 117.45 USD
November 2019 107.65 USD 109.90 USD
October 2019 104.18 USD 106.36 USD
September 2019 94.55 USD 96.70 USD
August 2019 87.72 USD 89.72 USD
July 2019 97.15 USD 99.36 USD
June 2019 95.29 USD 97.65 USD
May 2019 94.68 USD 97.02 USD
April 2019 103.07 USD 105.62 USD
March 2019 97.86 USD 100.46 USD
February 2019 102.26 USD 104.98 USD
January 2019 94.13 USD 96.63 USD
December 2018 84.49 USD 86.90 USD
November 2018 96.40 USD 99.15 USD
October 2018 88.47 USD 90.99 USD
September 2018 93.15 USD 96.00 USD
August 2018 98.57 USD 101.59 USD
July 2018 95.92 USD 98.86 USD
June 2018 93.74 USD 96.79 USD
May 2018 96.47 USD 99.60 USD
April 2018 89.95 USD 92.87 USD
March 2018 89.52 USD 92.61 USD
February 2018 89.71 USD 92.80 USD
January 2018 86.57 USD 89.55 USD
December 2017 83.60 USD 86.64 USD
November 2017 92.18 USD 95.54 USD
October 2017 93.98 USD 97.40 USD
September 2017 100.62 USD 104.46 USD
August 2017 93.48 USD 97.05 USD
July 2017 96.64 USD 100.33 USD
June 2017 96.26 USD 100.10 USD
May 2017 88.56 USD 92.10 USD
April 2017 88.91 USD 92.46 USD
March 2017 90.04 USD 93.81 USD
February 2017 90.06 USD 93.83 USD
January 2017 90.54 USD 94.33 USD
December 2016 88.29 USD 92.14 USD
November 2016 78.47 USD 81.90 USD
October 2016 71.32 USD 74.43 USD
September 2016 73.73 USD 77.11 USD
August 2016 73.59 USD 76.96 USD
July 2016 68.53 USD 71.67 USD
June 2016 66.77 USD 69.99 USD
May 2016 69.08 USD 72.41 USD
April 2016 67.09 USD 70.32 USD
March 2016 63.43 USD 66.64 USD
February 2016 58.58 USD 61.54 USD
January 2016 64.73 USD 68.00 USD
December 2015 62.73 USD 66.06 USD
November 2015 65.39 USD 68.86 USD
October 2015 62.02 USD 65.31 USD
September 2015 59.47 USD 62.77 USD
August 2015 57.14 USD 60.31 USD
July 2015 60.44 USD 63.79 USD
June 2015 59.58 USD 63.03 USD
May 2015 57.23 USD 60.55 USD
April 2015 55.09 USD 58.29 USD
March 2015 53.82 USD 57.09 USD
February 2015 53.74 USD 57.00 USD
January 2015 48.01 USD 50.92 USD
December 2014 49.00 USD 52.12 USD
November 2014 48.45 USD 51.53 USD
October 2014 47.88 USD 50.93 USD
September 2014 46.29 USD 49.38 USD
August 2014 45.84 USD 48.90 USD
July 2014 43.80 USD 46.72 USD
June 2014 51.40 USD 54.99 USD
May 2014 47.54 USD 50.86 USD
April 2014 47.44 USD 50.76 USD
March 2014 50.46 USD 53.99 USD
February 2014 48.57 USD 51.97 USD
January 2014 45.36 USD 48.53 USD
December 2013 48.81 USD 52.35 USD
November 2013 47.65 USD 51.10 USD
October 2013 47.62 USD 51.07 USD
September 2013 43.38 USD 46.63 USD
August 2013 41.19 USD 44.28 USD
July 2013 40.18 USD 43.19 USD
June 2013 35.69 USD 38.48 USD
May 2013 34.47 USD 37.16 USD
April 2013 35.23 USD 37.98 USD
March 2013 35.71 USD 38.62 USD
February 2013 33.70 USD 36.45 USD
January 2013 33.00 USD 35.69 USD
December 2012 30.31 USD 32.78 USD
November 2012 31.17 USD 33.82 USD
October 2012 31.66 USD 34.35 USD
September 2012 31.67 USD 34.46 USD
August 2012 30.04 USD 32.69 USD
July 2012 29.90 USD 32.53 USD
June 2012 30.78 USD 33.60 USD
May 2012 28.77 USD 31.40 USD
April 2012 30.26 USD 33.03 USD
March 2012 30.18 USD 32.94 USD
February 2012 27.48 USD 29.99 USD
January 2012 27.47 USD 29.98 USD
December 2011 28.04 USD 30.61 USD
November 2011 26.00 USD 28.38 USD
October 2011 25.38 USD 27.70 USD
September 2011 21.22 USD 23.16 USD
August 2011 23.36 USD 25.50 USD
July 2011 25.95 USD 28.32 USD
June 2011 29.57 USD 32.28 USD
May 2011 29.55 USD 32.25 USD
April 2011 28.72 USD 31.35 USD
March 2011 28.32 USD 30.91 USD
February 2011 26.80 USD 29.25 USD
January 2011 27.24 USD 29.73 USD
December 2010 26.68 USD 29.12 USD

FRC

List: Contenders

Price: 142.27USD

52 week range price:
106.86
181.75

Dividend Yield: 0.75%

5-year range yield:
0.42%
0.93%

Forward Dividend Yield: 0.76%

Payout Ratio: 15.30%

Payout Ratio Range:
10.90%
26.99%

Dividend Per Share: 1.08 USD

Earnings Per Share: 8.33 USD

P/E Ratio: 16.94

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Regional

Volume: 946400

Ebitda: -

Market Capitalization: 26.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 6.94%

DGR5: 470.68%

DGR10: 271.54%

Links: