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, 2018	92.82	93.52	92.55	93.15	913,438	+0.03(+0.03%)
Sep 27, 2018	94.50	94.73	93.05	93.12	948,346	-1.35(-1.43%)
Sep 26, 2018	97.01	97.49	94.30	94.47	1,202,320	-2.64(-2.72%)
Sep 25, 2018	97.12	97.30	96.64	97.11	770,434	+0.09(+0.09%)
Sep 24, 2018	97.51	98.00	96.76	97.02	1,226,883	-0.96(-0.98%)
Sep 21, 2018	97.71	98.08	97.16	97.98	1,516,764	+0.18(+0.19%)
Sep 20, 2018	97.57	98.76	97.55	97.80	836,846	+0.45(+0.46%)
Sep 19, 2018	95.64	97.85	95.37	97.35	830,768	+1.95(+2.04%)
Sep 18, 2018	95.51	95.68	94.81	95.40	1,060,137	-0.22(-0.23%)
Sep 17, 2018	97.36	97.69	95.06	95.62	1,342,648	-1.68(-1.73%)
Sep 14, 2018	96.80	97.94	96.60	97.30	1,215,822	+0.50(+0.52%)
Sep 13, 2018	98.97	99.30	96.79	96.80	1,275,646	-1.75(-1.77%)
Sep 12, 2018	99.86	100.12	98.41	98.54	2,837,407	-2.41(-2.38%)
Sep 11, 2018	100.29	101.74	99.83	100.95	1,120,658	+0.63(+0.63%)
Sep 10, 2018	100.17	100.92	100.04	100.32	644,322	+0.38(+0.38%)
Sep 07, 2018	100.01	100.04	99.00	99.94	736,687	+0.19(+0.19%)
Sep 06, 2018	99.21	100.02	98.97	99.75	957,037	+0.60(+0.61%)
Sep 05, 2018	99.13	99.66	98.76	99.14	772,319	-0.37(-0.37%)

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.