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 29, 2017	99.82	101.13	99.58	100.62	825,486	+0.79(+0.79%)
Sep 28, 2017	99.04	100.15	98.50	99.83	649,629	+0.92(+0.93%)
Sep 27, 2017	98.05	99.39	97.85	98.91	641,205	+1.68(+1.72%)
Sep 26, 2017	96.90	97.75	96.37	97.24	515,044	+0.62(+0.64%)
Sep 25, 2017	96.73	97.73	96.19	96.62	433,323	-0.61(-0.62%)
Sep 22, 2017	96.80	97.58	96.47	97.23	766,753	+0.13(+0.14%)
Sep 21, 2017	96.31	98.07	96.01	97.09	899,108	+1.13(+1.17%)
Sep 20, 2017	94.13	96.07	93.59	95.97	849,364	+1.73(+1.84%)
Sep 19, 2017	93.94	94.41	93.70	94.23	859,351	+0.27(+0.29%)
Sep 18, 2017	93.19	94.24	93.12	93.96	887,101	+1.01(+1.09%)
Sep 15, 2017	92.01	92.99	91.84	92.95	1,354,556	+0.73(+0.79%)
Sep 14, 2017	94.31	94.61	92.07	92.22	725,800	-1.99(-2.12%)
Sep 13, 2017	94.23	94.68	93.64	94.21	871,374	-0.26(-0.28%)
Sep 12, 2017	92.88	94.82	92.76	94.47	760,992	+1.97(+2.13%)
Sep 11, 2017	91.78	92.86	91.19	92.50	875,687	+2.05(+2.27%)
Sep 08, 2017	89.01	90.99	89.00	90.45	722,663	+1.36(+1.52%)
Sep 07, 2017	91.05	91.32	88.59	89.09	921,446	-1.90(-2.09%)
Sep 06, 2017	91.34	91.58	90.12	90.99	553,736	+0.24(+0.27%)
Sep 05, 2017	93.01	93.05	90.51	90.75	668,027	-3.05(-3.26%)

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.