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 29, 2013	47.76	47.87	47.46	47.51	115,054	-0.29(-0.60%)
Nov 27, 2013	47.50	47.88	47.32	47.80	414,843	+0.43(+0.90%)
Nov 26, 2013	47.47	47.82	47.23	47.37	1,053,415	-0.10(-0.22%)
Nov 25, 2013	47.60	47.86	47.09	47.48	690,144	-0.02(-0.04%)
Nov 22, 2013	47.30	47.62	46.96	47.49	796,887	+0.32(+0.67%)
Nov 21, 2013	46.04	47.27	46.02	47.18	631,613	+1.25(+2.71%)
Nov 20, 2013	45.38	46.32	45.25	45.93	2,535,873	+0.95(+2.11%)
Nov 19, 2013	45.70	45.77	44.98	44.98	1,086,608	-0.79(-1.73%)
Nov 18, 2013	45.95	46.48	45.77	45.77	872,090	-0.17(-0.36%)
Nov 15, 2013	46.43	46.56	45.87	45.94	793,776	-0.30(-0.64%)
Nov 14, 2013	46.11	46.31	45.99	46.24	829,035	-0.06(-0.12%)
Nov 12, 2013	46.72	47.01	46.17	46.30	932,575	-0.60(-1.27%)
Nov 11, 2013	47.40	47.58	46.82	46.89	553,616	-0.52(-1.10%)
Nov 08, 2013	46.43	47.41	46.43	47.41	1,208,040	+0.99(+2.14%)
Nov 07, 2013	47.00	47.08	46.18	46.42	803,129	-0.50(-1.07%)
Nov 06, 2013	46.96	47.01	46.58	46.92	562,383	+0.22(+0.48%)
Nov 05, 2013	46.55	46.86	46.55	46.70	795,682	-0.13(-0.28%)
Nov 04, 2013	47.07	47.54	46.63	46.83	994,165	-0.28(-0.59%)

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.