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 (%)
Jun 30, 2011	29.36	30.24	29.28	29.94	1,460,786	+0.78(+2.67%)
Jun 29, 2011	28.99	29.43	28.90	29.17	589,215	+0.18(+0.61%)
Jun 28, 2011	29.51	29.52	28.76	28.99	1,838,108	-1.39(-4.58%)
Jun 27, 2011	30.82	30.83	30.16	30.38	766,983	-0.19(-0.64%)
Jun 24, 2011	31.22	31.65	30.47	30.58	5,218,558	-0.79(-2.51%)
Jun 23, 2011	31.66	32.03	30.28	31.36	810,154	-0.58(-1.83%)
Jun 22, 2011	31.70	32.24	31.53	31.95	654,406	+0.36(+1.15%)
Jun 21, 2011	31.74	31.96	31.37	31.59	516,372	+0.00(+0.00%)
Jun 20, 2011	31.58	31.69	31.47	31.59	364,264	-0.19(-0.58%)
Jun 17, 2011	31.54	32.10	31.17	31.77	349,894	+0.39(+1.24%)
Jun 16, 2011	31.16	31.50	30.93	31.38	338,406	+0.28(+0.89%)
Jun 15, 2011	31.32	31.45	30.80	31.10	423,584	-0.21(-0.68%)
Jun 14, 2011	30.98	31.81	30.84	31.32	560,547	+0.52(+1.69%)
Jun 13, 2011	31.05	31.52	30.65	30.80	526,385	+0.00(+0.00%)
Jun 10, 2011	31.50	31.50	30.40	30.80	359,572	-0.63(-2.01%)
Jun 09, 2011	31.43	31.54	30.90	31.43	494,227	-0.19(-0.62%)
Jun 08, 2011	31.39	31.82	31.13	31.62	475,191	+0.11(+0.35%)
Jun 07, 2011	31.00	31.63	30.64	31.51	789,519	+0.59(+1.92%)
Jun 06, 2011	30.32	31.05	29.76	30.92	413,394	+0.42(+1.37%)

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.