First Republic Bank - Price History
Stock symbol FRC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FRC (First Republic Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.51 | $3.51 |
| June 2023 | $3.51 | $3.51 |
| May 2023 | $0.27 | $0.27 |
| April 2023 | $3.51 | $3.51 |
| March 2023 | $13.99 | $13.99 |
| February 2023 | $123.01 | $123.01 |
| January 2023 | $140.88 | $140.88 |
| December 2022 | $121.65 | $121.89 |
| November 2022 | $127.36 | $127.61 |
| October 2022 | $119.86 | $120.10 |
| September 2022 | $129.99 | $130.55 |
| August 2022 | $151.18 | $151.83 |
| July 2022 | $162.01 | $162.71 |
| June 2022 | $143.33 | $144.20 |
| May 2022 | $154.10 | $155.03 |
| April 2022 | $148.32 | $149.22 |
| March 2022 | $160.84 | $162.10 |
| February 2022 | $171.91 | $173.26 |
| January 2022 | $172.24 | $173.59 |
| December 2021 | $204.64 | $206.51 |
| November 2021 | $207.76 | $209.66 |
| October 2021 | $214.37 | $216.33 |
| September 2021 | $190.94 | $192.88 |
| August 2021 | $196.94 | $198.94 |
| July 2021 | $193.06 | $195.02 |
| June 2021 | $185.08 | $187.17 |
| May 2021 | $189.30 | $191.44 |
| April 2021 | $181.19 | $183.24 |
| March 2021 | $164.68 | $166.75 |
| February 2021 | $162.71 | $164.75 |
| January 2021 | $143.19 | $144.99 |
| December 2020 | $144.92 | $146.93 |
| November 2020 | $127.79 | $129.56 |
| October 2020 | $124.41 | $126.14 |
| September 2020 | $107.40 | $109.06 |
| August 2020 | $111.19 | $112.91 |
| July 2020 | $110.76 | $112.48 |
| June 2020 | $104.19 | $105.99 |
| May 2020 | $106.33 | $108.17 |
| April 2020 | $102.52 | $104.29 |
| March 2020 | $80.73 | $82.28 |
| February 2020 | $98.67 | $100.57 |
| January 2020 | $108.79 | $110.88 |
| December 2019 | $115.04 | $117.45 |
| November 2019 | $107.65 | $109.90 |
| October 2019 | $104.18 | $106.36 |
| September 2019 | $94.55 | $96.70 |
| August 2019 | $87.72 | $89.72 |
| July 2019 | $97.15 | $99.36 |
| June 2019 | $95.29 | $97.65 |
| May 2019 | $94.68 | $97.02 |
| April 2019 | $103.07 | $105.62 |
| March 2019 | $97.86 | $100.46 |
| February 2019 | $102.26 | $104.98 |
| January 2019 | $94.13 | $96.63 |
| December 2018 | $84.49 | $86.90 |
| November 2018 | $96.40 | $99.15 |
| October 2018 | $88.47 | $90.99 |
| September 2018 | $93.15 | $96 |
| August 2018 | $98.57 | $101.59 |
| July 2018 | $95.92 | $98.86 |
| June 2018 | $93.74 | $96.79 |
| May 2018 | $96.47 | $99.60 |
| April 2018 | $89.95 | $92.87 |
| March 2018 | $89.52 | $92.61 |
| February 2018 | $89.71 | $92.80 |
| January 2018 | $86.57 | $89.55 |
| December 2017 | $83.60 | $86.64 |
| November 2017 | $92.18 | $95.54 |
| October 2017 | $93.98 | $97.40 |
| September 2017 | $100.62 | $104.46 |
| August 2017 | $93.48 | $97.05 |
| July 2017 | $96.64 | $100.33 |
| June 2017 | $96.26 | $100.10 |
| May 2017 | $88.56 | $92.10 |
| April 2017 | $88.91 | $92.46 |
| March 2017 | $90.04 | $93.81 |
| February 2017 | $90.06 | $93.83 |
| January 2017 | $90.54 | $94.33 |
| December 2016 | $88.29 | $92.14 |
| November 2016 | $78.47 | $81.90 |
| October 2016 | $71.32 | $74.43 |
| September 2016 | $73.73 | $77.11 |
| August 2016 | $73.59 | $76.96 |
| July 2016 | $68.53 | $71.67 |
| June 2016 | $66.77 | $69.99 |
| May 2016 | $69.08 | $72.41 |
| April 2016 | $67.09 | $70.32 |
| March 2016 | $63.43 | $66.64 |
| February 2016 | $58.58 | $61.54 |
| January 2016 | $64.73 | $68 |
| December 2015 | $62.73 | $66.06 |
| November 2015 | $65.39 | $68.86 |
| October 2015 | $62.02 | $65.31 |
| September 2015 | $59.47 | $62.77 |
| August 2015 | $57.14 | $60.31 |
| July 2015 | $60.44 | $63.79 |
| June 2015 | $59.58 | $63.03 |
| May 2015 | $57.23 | $60.55 |
| April 2015 | $55.09 | $58.29 |
| March 2015 | $53.82 | $57.09 |
| February 2015 | $53.74 | $57 |
| January 2015 | $48.01 | $50.92 |
| December 2014 | $49 | $52.12 |
| November 2014 | $48.45 | $51.53 |
| October 2014 | $47.88 | $50.93 |
| September 2014 | $46.29 | $49.38 |
| August 2014 | $45.84 | $48.90 |
| July 2014 | $43.80 | $46.72 |
| June 2014 | $51.40 | $54.99 |
| May 2014 | $47.54 | $50.86 |
| April 2014 | $47.44 | $50.76 |
| March 2014 | $50.46 | $53.99 |
| February 2014 | $48.57 | $51.97 |
| January 2014 | $45.36 | $48.53 |
| December 2013 | $48.81 | $52.35 |
| November 2013 | $47.65 | $51.10 |
| October 2013 | $47.62 | $51.07 |
| September 2013 | $43.38 | $46.63 |
| August 2013 | $41.19 | $44.28 |
| July 2013 | $40.18 | $43.19 |
| June 2013 | $35.69 | $38.48 |
| May 2013 | $34.47 | $37.16 |
| April 2013 | $35.23 | $37.98 |
| March 2013 | $35.71 | $38.62 |
| February 2013 | $33.70 | $36.45 |
| January 2013 | $33 | $35.69 |
| December 2012 | $30.31 | $32.78 |
| November 2012 | $31.17 | $33.82 |
| October 2012 | $31.66 | $34.35 |
| September 2012 | $31.67 | $34.46 |
| August 2012 | $30.04 | $32.69 |
| July 2012 | $29.90 | $32.53 |
| June 2012 | $30.78 | $33.60 |
| May 2012 | $28.77 | $31.40 |
| April 2012 | $30.26 | $33.03 |
| March 2012 | $30.18 | $32.94 |
| February 2012 | $27.48 | $29.99 |
| January 2012 | $27.47 | $29.98 |
| December 2011 | $28.04 | $30.61 |
| November 2011 | $26 | $28.38 |
| October 2011 | $25.38 | $27.70 |
| September 2011 | $21.22 | $23.16 |
| August 2011 | $23.36 | $25.50 |
| July 2011 | $25.95 | $28.32 |
| June 2011 | $29.57 | $32.28 |
| May 2011 | $29.55 | $32.25 |
| April 2011 | $28.72 | $31.35 |
| March 2011 | $28.32 | $30.91 |
| February 2011 | $26.80 | $29.25 |
| January 2011 | $27.24 | $29.73 |
| December 2010 | $26.68 | $29.12 |
FRC
Price: $3.51
52 week price:
Dividend Yield: 13.09%
5-year range yield:
Forward Dividend Yield: 30.77%
Payout Ratio: -100.00%
Payout Ratio Range:
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%