First Republic Bank - Price History
Monthly price history for FRC (First Republic Bank)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 3.51 USD | 3.51 USD |
June 2023 | 3.51 USD | 3.51 USD |
May 2023 | 0.27 USD | 0.27 USD |
April 2023 | 3.51 USD | 3.51 USD |
March 2023 | 13.99 USD | 13.99 USD |
February 2023 | 123.01 USD | 123.01 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
Price: 3.51USD
Dividend Yield: 13.09%
Forward Dividend Yield: 30.77%
Payout Ratio: -100.00%
Dividend Per Share: 1.08 USD
Earnings Per Share: -1.08 USD
P/E Ratio: 0.43
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 946400
Market Capitalization: 653.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: 10.87%
DGR5: 8.69%
DGR10: -30.00%