Indicators

First Republic Bank (NY: FRC )

3.510 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	91.95	92.23	89.71	89.71	1,279,543	-1.71(-1.87%)
Feb 27, 2018	92.58	93.30	91.42	91.42	648,774	-0.96(-1.04%)
Feb 26, 2018	92.79	92.79	91.38	92.38	916,940	+0.27(+0.29%)
Feb 23, 2018	90.58	92.14	90.46	92.11	773,805	+1.59(+1.76%)
Feb 22, 2018			90.13	90.51	1,247,786	-1.91(-2.07%)
Feb 21, 2018	92.12	93.56	92.12	92.42	1,207,191	+0.31(+0.34%)
Feb 20, 2018	91.97	92.86	91.85	92.11	1,837,311	-0.22(-0.24%)
Feb 16, 2018		92.34	92.34	92.34	0	+0.45(+0.49%)
Feb 15, 2018	92.16	92.45	90.87	91.88	2,124,930	-0.10(-0.11%)
Feb 14, 2018	88.08	92.03	87.84	91.98	2,413,218	+3.85(+4.37%)
Feb 13, 2018	86.95	88.17	86.82	88.13	1,442,936	+0.58(+0.66%)
Feb 12, 2018	87.00	87.79	86.91	87.55	1,710,715	+0.96(+1.11%)
Feb 09, 2018	86.38	86.86	84.78	86.60	3,379,621	+0.78(+0.91%)
Feb 08, 2018	87.01	87.55	85.81	85.81	2,289,944	-1.34(-1.54%)
Feb 07, 2018	86.47	87.47	86.33	87.16	1,865,607	+0.54(+0.63%)
Feb 06, 2018	83.51	86.96	83.07	86.61	4,094,886	+1.07(+1.25%)
Feb 05, 2018	86.52	86.86	84.60	85.54	1,652,365	-1.72(-1.97%)
Feb 02, 2018	87.53	88.43	87.00	87.26	1,279,636	-0.27(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.