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 28, 2013	35.66	36.03	35.33	35.70	1,592,796	+0.54(+1.53%)
Jun 26, 2013	35.40	35.50	35.11	35.16	1,554,957	+0.03(+0.08%)
Jun 25, 2013	35.03	35.24	34.81	35.13	1,537,827	+0.46(+1.34%)
Jun 24, 2013	35.05	35.08	34.65	34.67	907,320	-0.45(-1.27%)
Jun 21, 2013	35.23	35.47	35.04	35.11	1,450,188	+0.14(+0.40%)
Jun 20, 2013	35.05	35.74	34.76	34.97	2,107,742	-0.36(-1.02%)
Jun 19, 2013	35.71	35.88	35.33	35.33	839,251	-0.39(-1.09%)
Jun 18, 2013	35.88	35.91	35.61	35.72	1,610,162	-0.21(-0.59%)
Jun 17, 2013	35.96	36.09	35.63	35.94	767,214	+0.17(+0.47%)
Jun 14, 2013	35.99	35.99	35.45	35.77	1,185,510	-0.16(-0.44%)
Jun 13, 2013	35.41	35.95	35.38	35.93	935,522	+0.45(+1.28%)
Jun 12, 2013	35.77	36.19	35.32	35.47	647,633	+0.17(+0.47%)
Jun 11, 2013	35.66	35.66	35.01	35.31	514,261	-0.59(-1.65%)
Jun 10, 2013	35.62	36.00	35.35	35.90	899,622	+0.31(+0.86%)
Jun 07, 2013	35.34	35.78	35.07	35.59	655,794	+0.40(+1.13%)
Jun 06, 2013	34.83	35.19	34.70	35.19	847,457	+0.47(+1.36%)
Jun 05, 2013	34.12	34.88	34.05	34.72	1,084,472	+0.49(+1.44%)
Jun 04, 2013	35.00	35.19	34.21	34.23	841,177	-0.65(-1.86%)

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.