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 27, 2013	43.10	43.41	42.87	43.34	413,626	+0.06(+0.15%)
Sep 26, 2013	43.39	43.78	42.82	43.27	573,179	-0.10(-0.24%)
Sep 25, 2013	43.64	43.96	43.37	43.38	706,439	-0.27(-0.62%)
Sep 24, 2013	43.28	43.92	43.21	43.65	841,901	+0.34(+0.79%)
Sep 23, 2013	43.48	43.62	43.08	43.30	912,741	-0.32(-0.74%)
Sep 20, 2013	42.74	43.63	42.71	43.63	2,164,838	+0.96(+2.24%)
Sep 19, 2013	43.53	43.81	42.12	42.67	1,302,605	-0.83(-1.92%)
Sep 18, 2013	43.47	44.06	43.02	43.51	929,408	+0.11(+0.26%)
Sep 17, 2013	43.05	43.86	42.68	43.40	2,228,579	+0.72(+1.70%)
Sep 16, 2013	42.46	42.79	42.39	42.67	664,955	+0.42(+0.99%)
Sep 13, 2013	41.89	42.40	41.76	42.25	465,001	+0.32(+0.75%)
Sep 12, 2013	42.25	42.66	41.88	41.94	646,317	-0.30(-0.70%)
Sep 11, 2013	42.18	42.37	41.94	42.24	612,370	-0.20(-0.48%)
Sep 10, 2013	42.21	42.45	41.85	42.44	773,087	+0.36(+0.86%)
Sep 09, 2013	41.65	42.08	41.41	42.08	581,278	+0.43(+1.02%)
Sep 06, 2013	42.14	42.14	41.35	41.65	694,315	-0.42(-0.99%)
Sep 05, 2013	41.69	42.10	41.60	42.07	517,540	+0.37(+0.89%)
Sep 04, 2013	41.41	41.92	41.03	41.70	556,145	+0.43(+1.03%)

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.