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, 2014	47.90	48.99	47.68	48.44	967,746	+0.31(+0.64%)
Feb 27, 2014	47.77	48.16	47.49	48.13	881,473	+0.36(+0.76%)
Feb 26, 2014	47.69	48.24	47.60	47.77	503,477	+0.09(+0.20%)
Feb 25, 2014	48.06	48.24	47.46	47.68	920,775	-0.46(-0.95%)
Feb 24, 2014	47.38	48.23	47.02	48.13	845,277	+1.11(+2.36%)
Feb 21, 2014	46.55	47.11	46.47	47.02	847,103	+0.50(+1.08%)
Feb 20, 2014	46.30	46.56	45.71	46.52	539,754	+0.25(+0.54%)
Feb 19, 2014	47.33	47.55	46.17	46.27	679,561	-1.13(-2.38%)
Feb 18, 2014	46.84	47.42	46.68	47.40	545,370	+0.53(+1.13%)
Feb 14, 2014	46.15	46.86	46.86	46.86	306,950	+0.78(+1.70%)
Feb 13, 2014	46.10	46.25	45.66	46.08	573,584	-0.34(-0.72%)
Feb 12, 2014	46.82	47.27	46.31	46.42	331,737	-0.34(-0.74%)
Feb 11, 2014	46.02	46.78	46.02	46.76	363,763	+0.75(+1.62%)
Feb 10, 2014	45.99	46.15	45.66	46.02	514,378	-0.02(-0.04%)
Feb 07, 2014	45.92	46.06	45.30	46.04	587,341	+0.21(+0.45%)
Feb 06, 2014	45.32	45.86	45.29	45.83	272,713	+0.57(+1.26%)
Feb 05, 2014	45.62	45.80	45.20	45.26	444,497	-0.41(-0.90%)
Feb 04, 2014	45.15	45.74	44.41	45.67	1,638,739	+1.26(+2.83%)

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.