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 (%)
Jan 31, 2023	139.48	140.89	138.41	140.88	1,400,970	+0.72(+0.51%)
Jan 30, 2023	138.38	141.37	138.19	140.16	1,409,837	-0.85(-0.60%)
Jan 27, 2023	137.79	141.69	137.51	141.01	892,732	+2.24(+1.61%)
Jan 26, 2023	139.50	140.89	138.03	138.77	1,542,670	+1.05(+0.76%)
Jan 25, 2023	134.16	137.79	133.67	137.72	1,214,492	+1.78(+1.31%)
Jan 24, 2023	136.54	137.39	135.13	135.94	1,232,746	-1.59(-1.15%)
Jan 23, 2023	136.09	137.70	135.48	137.53	1,275,187	+1.62(+1.19%)
Jan 20, 2023	131.81	136.18	130.99	135.91	1,584,578	+5.18(+3.96%)
Jan 19, 2023	129.72	131.88	129.37	130.73	2,062,348	-0.70(-0.53%)
Jan 18, 2023	131.25	133.92	129.46	131.43	2,486,530	+0.29(+0.22%)
Jan 17, 2023	129.03	133.24	128.01	131.14	2,791,706	+2.61(+2.03%)
Jan 13, 2023	124.75	130.95	121.51	128.53	3,190,419	+1.27(+1.00%)
Jan 12, 2023	128.86	129.44	125.81	127.26	2,323,805	-0.48(-0.37%)
Jan 11, 2023	126.75	127.79	124.95	127.74	1,592,823	+1.26(+0.99%)
Jan 10, 2023	123.42	126.50	122.17	126.48	1,160,010	+2.28(+1.83%)
Jan 09, 2023	127.63	127.75	123.95	124.20	1,584,630	-2.08(-1.64%)
Jan 06, 2023	121.08	126.70	120.14	126.28	2,043,106	+6.06(+5.04%)
Jan 05, 2023	124.14	124.16	120.15	120.22	1,483,744	-3.32(-2.69%)
Jan 04, 2023	122.99	124.79	121.79	123.55	1,286,582	+2.25(+1.85%)

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.