Historical Stock Price
ETFs Holding FRC »    FRC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/26/2020 $106.22 $106.39 $103.69 $103.82 1.53M
06/29/2020 $105.46 $106.52 $103.71 $105.21 674.60K
06/30/2020 $104.36 $106.93 $104.03 $105.99 1.81M
07/01/2020 $106.62 $106.89 $104.59 $105.03 1.00M
07/02/2020 $107.63 $108.43 $103.92 $104.62 802.60K
First Republic Bank is a commercial bank and trust company. Co. conducts its business through two reportable business segments: Commercial Banking and Wealth Management. The principal business activities of the Commercial Banking segment are gathering deposits (retail deposit gathering and private banking activities), originating and servicing loans and investing in investment securities. Wealth Management segment consists of subsidiary First Republic Investment Management, Inc.; Co.'s money market mutual fund activities through third-party providers and the brokerage activities of First Republic Securities Company, LLC; the Trust Company; and Co.'s foreign exchange activities.
FRC historical stock prices picture
First Republic Bank (FRC) has the following price history information. Looking back at FRC historical stock prices for the last five trading days, on June 26, 2020, FRC opened at $106.22, traded as high as $106.39 and as low as $103.69, and closed at $103.82. Trading volume was a total of 1.53M shares. On June 29, 2020, FRC opened at $105.46, traded as high as $106.52 and as low as $103.71, and closed at $105.21. Trading volume was a total of 674.60K shares. On June 30, 2020, FRC opened at $104.36, traded as high as $106.93 and as low as $104.03, and closed at $105.99. Trading volume was a total of 1.81M shares. On July 01, 2020, FRC opened at $106.62, traded as high as $106.89 and as low as $104.59, and closed at $105.03. Trading volume was a total of 1.00M shares. On July 02, 2020, FRC opened at $107.63, traded as high as $108.43 and as low as $103.92, and closed at $104.62. Trading volume was a total of 802.60K shares.

FRC Historical Stock Prices By Date:

FRC historical cagr picture

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: 12/09/2010
End date: 07/02/2020
Start price/share: $27.92
End price/share: $104.62
Starting shares: 358.17
Ending shares: 384.18
Dividends reinvested/share: $4.80
Total return: 301.93%
Average Annual Total Return: 15.65%
Starting investment: $10,000.00
Ending investment: $40,190.38
Years: 9.57
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/09/2010
End date: 07/02/2020
Start price/share: $27.92
End price/share: $104.62
Dividends collected/share: $4.80
Total return: 291.91%
Average Annual Total Return: 15.35%
Starting investment: $10,000.00
Ending investment: $39,203.97
Years: 9.57
Date Close
06/26/2020$103.82
06/29/2020$105.21
06/30/2020$105.99
07/01/2020$105.03
07/02/2020$104.62
FRC is categorized under the Financials sector; below are some other companies in the same sector:

FRCCO Historical Stock Prices
FRF Historical Stock Prices
FRI Historical Stock Prices
FRME Historical Stock Prices
FRN Historical Stock Prices
FRNK Historical Stock Prices
FRPH Historical Stock Prices
FRT Historical Stock Prices
FSAC Historical Stock Prices
FSAM Historical Stock Prices

FRC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.