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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frc · 日线历史（复权）· FMP · 截至 2023年5月23日
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
$195.03
Jun 8, 2021
-98.2% in 5Y
10 Years Ago
$70.54
Jun 8, 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 491 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+6.8%$193.44 → $206.51
+6.8%
Best Year2021 · +6.8%
Worst Year2023 · -99.7%
Positive Years1 / 3
Avg Annual Return-44.7%
3Y Total Return-99.8%
3Y CAGR~-87.9% / 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 8, 2016 · $70.54Split & 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.
关于价格历史与 OHLCV 数据
First Republic Bank（FRC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRC 历史股价FMP 日线复权 OHLCV