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 (%)
Sep 28, 2012	31.59	31.99	31.40	31.97	748,494	+0.33(+1.06%)
Sep 27, 2012	32.00	32.00	31.48	31.63	672,876	-0.23(-0.73%)
Sep 26, 2012	31.91	31.99	31.68	31.86	470,325	-0.07(-0.23%)
Sep 25, 2012	32.05	32.31	31.91	31.94	1,242,083	-0.10(-0.32%)
Sep 24, 2012	32.02	32.37	31.66	32.04	950,550	-0.11(-0.35%)
Sep 21, 2012	31.95	32.15	31.68	32.15	873,469	+0.49(+1.55%)
Sep 20, 2012	31.31	31.73	31.22	31.66	784,685	+0.21(+0.68%)
Sep 19, 2012	31.61	31.96	31.45	31.45	694,242	-0.09(-0.29%)
Sep 18, 2012	31.17	31.69	31.11	31.54	517,185	+0.40(+1.28%)
Sep 17, 2012	31.46	31.50	30.89	31.14	543,910	-0.39(-1.24%)
Sep 14, 2012	30.07	32.11	30.07	31.53	996,882	+0.88(+2.88%)
Sep 13, 2012	30.65	30.93	30.53	30.65	618,380	-0.04(-0.12%)
Sep 12, 2012	30.58	30.81	30.57	30.69	209,639	+0.25(+0.82%)
Sep 11, 2012	30.34	30.63	30.33	30.44	525,718	+0.07(+0.24%)
Sep 10, 2012	30.96	30.96	30.31	30.36	340,708	-0.48(-1.56%)
Sep 07, 2012	30.81	31.12	30.72	30.84	443,503	+0.22(+0.73%)
Sep 06, 2012	30.61	30.71	30.40	30.62	831,895	+0.15(+0.49%)
Sep 05, 2012	30.42	30.53	30.15	30.47	334,847	+0.00(+0.00%)

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.