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, 2012	27.81	27.92	27.59	27.81	304,732	+0.14(+0.50%)
Jan 30, 2012	27.56	27.81	27.44	27.67	479,526	-0.13(-0.47%)
Jan 27, 2012	27.73	27.89	27.40	27.80	454,990	+0.04(+0.13%)
Jan 26, 2012	28.34	28.38	27.37	27.76	572,739	-0.58(-2.06%)
Jan 25, 2012	27.99	28.55	27.88	28.35	1,011,724	+0.38(+1.36%)
Jan 24, 2012	28.17	28.17	27.83	27.97	866,173	-0.36(-1.28%)
Jan 23, 2012	28.66	28.66	28.25	28.33	326,314	-0.23(-0.81%)
Jan 20, 2012	28.78	28.98	28.41	28.56	500,660	-0.30(-1.03%)
Jan 19, 2012	29.05	29.19	28.81	28.86	737,558	-0.13(-0.45%)
Jan 18, 2012	29.03	29.14	28.60	28.99	557,826	-0.02(-0.06%)
Jan 17, 2012	29.54	30.33	28.96	29.01	942,182	-0.45(-1.51%)
Jan 13, 2012	28.80	29.65	28.74	29.45	482,363	+0.27(+0.92%)
Jan 12, 2012	29.37	29.37	28.85	29.18	833,506	-0.20(-0.69%)
Jan 11, 2012	29.09	29.41	28.69	29.39	442,401	+0.24(+0.83%)
Jan 10, 2012	29.27	29.41	28.97	29.15	810,294	+0.11(+0.38%)
Jan 09, 2012	28.78	29.08	28.66	29.04	545,304	+0.27(+0.94%)
Jan 06, 2012	28.93	28.99	28.41	28.77	477,444	-0.18(-0.61%)
Jan 05, 2012	28.82	29.12	28.39	28.94	817,498	-0.06(-0.19%)

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.