 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 04/26/2023 |
$7.12 |
$7.16 |
$4.76 |
$5.69 |
190.39M | | 04/27/2023 |
$5.65 |
$6.83 |
$5.53 |
$6.19 |
83.28M | | 04/28/2023 |
$6.59 |
$6.60 |
$2.99 |
$3.51 |
176.85M | | 05/01/2023 |
$3.51 |
$3.51 |
$3.51 |
$3.51 |
18.24M | | 05/02/2023 |
$3.51 |
$3.51 |
$3.51 |
$3.51 |
0 |
|
|
| First Republic Bank is a commercial bank and trust company. Co. provides private banking, private business banking and private wealth management. Co. conducts its business through two segments: Commercial Banking and Wealth Management. The principal business activities of the Commercial Banking segment include gathering deposits, originating and servicing loans and investing in investment securities. The principal business activities of the Wealth Management segment include the investment management activities of Co.'s subsidiary, First Republic Investment Management, Inc., which manages investments for individuals and institutions. | |
|
First Republic Bank (FRC) has the following price history information. Looking back at FRC historical stock prices for the last five trading days, on April 26, 2023, FRC opened at $7.12, traded as high as $7.16 and as low as $4.76, and closed at $5.69. Trading volume was a total of 190.39M shares. On April 27, 2023, FRC opened at $5.65, traded as high as $6.83 and as low as $5.53, and closed at $6.19. Trading volume was a total of 83.28M shares. On April 28, 2023, FRC opened at $6.59, traded as high as $6.60 and as low as $2.99, and closed at $3.51. Trading volume was a total of 176.85M shares. On May 01, 2023, FRC opened at $3.51, traded as high as $3.51 and as low as $3.51, and closed at $3.51. Trading volume was a total of 18.24M shares. On May 02, 2023, FRC opened at $3.51, traded as high as $3.51 and as low as $3.51, and closed at $3.51. Trading volume was a total of 0 shares.
FRC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Republic Bank shares, starting with a $10,000 purchase of FRC, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
10/02/2013 |
|
| End date: |
05/02/2023 |
|
| Start price/share: |
$47.04 |
|
| End price/share: |
$3.51 |
|
| Starting shares: |
212.59 |
|
| Ending shares: |
228.49 |
|
| Dividends reinvested/share: |
$6.82 |
|
| Total return: |
-91.98% |
|
| Average Annual Total Return: |
-23.14% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$802.21 |
|
| Years: |
9.59 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
10/02/2013 |
|
| End date: |
05/02/2023 |
|
| Start price/share: |
$47.04 |
|
| End price/share: |
$3.51 |
|
| Dividends collected/share: |
$6.82 |
|
| Total return: |
-78.04% |
|
| Average Annual Total Return: |
-14.63% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2,195.19 |
|
| Years: |
9.59 |
|
|
|
| Date |
Close |
| 04/26/2023 | $5.69 | | 04/27/2023 | $6.19 | | 04/28/2023 | $3.51 | | 05/01/2023 | $3.51 | | 05/02/2023 | $3.51 |
|
|
Free FRC Email Alerts:
