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
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.
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 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:

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: 05/27/2014
End date: 05/02/2023
Start price/share: $51.91
End price/share: $3.51
Starting shares: 192.64
Ending shares: 206.07
Dividends reinvested/share: $6.58
Total return: -92.77%
Average Annual Total Return: -25.46%
Starting investment: $10,000.00
Ending investment: $723.68
Years: 8.94
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 05/02/2023
Start price/share: $51.91
End price/share: $3.51
Dividends collected/share: $6.58
Total return: -80.56%
Average Annual Total Return: -16.75%
Starting investment: $10,000.00
Ending investment: $1,943.01
Years: 8.94
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
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

Email EnvelopeFree FRC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FRC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.