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 (%)
Nov 30, 2015	65.34	66.02	65.15	65.39	841,524	+0.07(+0.10%)
Nov 27, 2015	65.11	65.49	64.53	65.33	218,831	+0.32(+0.50%)
Nov 25, 2015	65.27	65.00	65.00	65.00	558,954	-0.23(-0.35%)
Nov 24, 2015	64.41	65.37	63.90	65.23	660,300	+0.47(+0.73%)
Nov 23, 2015	63.95	65.00	63.91	64.76	792,799	+0.61(+0.95%)
Nov 20, 2015	64.31	64.35	63.28	64.15	540,506	+0.58(+0.91%)
Nov 19, 2015	63.42	63.86	62.69	63.57	735,324	-0.22(-0.34%)
Nov 18, 2015	62.75	63.82	62.48	63.79	801,680	+1.19(+1.90%)
Nov 17, 2015	62.88	63.37	62.41	62.60	804,691	-0.25(-0.39%)
Nov 16, 2015	61.93	62.89	61.58	62.85	735,299	+1.02(+1.64%)
Nov 13, 2015	61.73	62.83	61.30	61.83	737,863	+0.01(+0.02%)
Nov 12, 2015	62.44	62.84	61.74	61.82	957,107	-0.90(-1.44%)
Nov 11, 2015	63.08	63.86	62.69	62.72	1,635,631	+0.17(+0.27%)
Nov 10, 2015	62.91	63.11	62.30	62.55	3,478,293	-2.00(-3.10%)
Nov 09, 2015	65.58	65.88	64.19	64.56	764,116	-0.82(-1.25%)
Nov 06, 2015	65.31	66.25	64.82	65.37	802,057	+1.74(+2.73%)
Nov 05, 2015	62.27	63.93	62.27	63.63	465,713	+1.26(+2.02%)
Nov 04, 2015	62.53	62.91	61.95	62.37	563,059	+0.12(+0.20%)
Nov 03, 2015	62.42	62.68	62.00	62.25	413,676	-0.30(-0.49%)

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.