First Republic Bank
FRCNYSEFinancial Services
$3.51
+$0.00(+0.00%)
Market Cap$653628718
P/E Ratio—
52W High$16.36
52W Low$0.265
First Republic Bank (FRC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
frc · EOD price history · split-adj. · FMP · as of May 23, 2023
5-Year High5Y
$222.86
Nov 17, 2021
-98.4% from here
5-Year Low5Y
$0.2650
May 4, 2023
+1.2K% from low
IPO Priceadj.
$27.92
Dec 9, 2010
-87.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$194.65
Jun 9, 2021
-98.2% in 5Y
10 Years Ago
$69.92
Jun 9, 2016
-95.0% in 10Y
Historical Price Data · FRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 7.1M | -5.00% |
| May 22, 2023 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 10.3M | -8.74% |
| May 19, 2023 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 7.3M | -2.35% |
| May 18, 2023 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 5.8M | +2.79% |
| May 17, 2023 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 4.6M | -0.52% |
| May 16, 2023 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 6.4M | +2.43% |
| May 15, 2023 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 9.0M | -4.21% |
| May 12, 2023 | $0.43 | $0.45 | $0.39 | $0.39 | $0.39 | 7.3M | -8.58% |
| May 11, 2023 | $0.45 | $0.45 | $0.39 | $0.42 | $0.42 | 10.3M | -5.17% |
| May 10, 2023 | $0.44 | $0.48 | $0.36 | $0.47 | $0.47 | 18.8M | +6.46% |
| May 9, 2023 | $0.39 | $0.46 | $0.38 | $0.44 | $0.44 | 23.6M | +12.96% |
| May 8, 2023 | $0.35 | $0.39 | $0.32 | $0.39 | $0.39 | 23.0M | +11.91% |
| May 5, 2023 | $0.28 | $0.36 | $0.28 | $0.35 | $0.35 | 37.9M | +23.25% |
| May 4, 2023 | $0.35 | $0.36 | $0.27 | $0.32 | $0.32 | 55.0M | -7.91% |
| May 3, 2023 | $0.40 | $0.49 | $0.30 | $0.33 | $0.33 | 220.6M | -15.76% |
| Apr 28, 2023 | $6.59 | $6.60 | $2.99 | $3.51 | $3.51 | 176.8M | -46.74% |
| Apr 27, 2023 | $5.65 | $6.83 | $5.53 | $6.19 | $6.19 | 83.3M | +9.56% |
| Apr 26, 2023 | $7.12 | $7.16 | $4.76 | $5.69 | $5.69 | 190.4M | -20.08% |
| Apr 25, 2023 | $12.21 | $12.25 | $7.92 | $8.10 | $8.10 | 193.0M | -33.66% |
| Apr 24, 2023 | $14.27 | $16.36 | $14.20 | $16.00 | $16.00 | 90.2M | +12.12% |
Showing 1–20 of 490 records
Annual Stock Price Performance · FRC
Jan 1 → Dec 31 · 3 years2023-99.7%$123.34 → $0.34
-99.7%
2022-41.0%$206.68 → $121.89
-41.0%
2021+4.9%$196.77 → $206.51
+4.9%
Best Year2021 · +4.9%
Worst Year2023 · -99.7%
Positive Years1 / 3
Avg Annual Return-45.3%
3Y Total Return-99.8%
3Y CAGR~-88.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FRC?
If you invested $1,000 in FRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$50
Total Return-95.0%
CAGR~-25.9% / yr
Profit$-950
Based on Jun 9, 2016 · $69.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
First Republic Bank (FRC) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $3.51. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FRC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FRC historical stock pricesFMP EOD datasplit-adjusted OHLCV