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 (%)
May 28, 2021	190.11	190.60	187.78	189.30	478,195	-0.22(-0.11%)
May 27, 2021	188.60	190.01	188.25	189.51	504,737	+3.09(+1.66%)
May 26, 2021	187.59	187.59	185.33	186.42	405,664	+0.26(+0.14%)
May 25, 2021	188.58	189.90	185.77	186.16	522,591	-2.17(-1.15%)
May 24, 2021	188.03	189.28	186.64	188.33	469,617	+0.78(+0.42%)
May 21, 2021	185.40	188.71	185.04	187.55	551,334	+2.99(+1.62%)
May 20, 2021	184.20	185.49	181.60	184.56	391,772	+0.88(+0.48%)
May 19, 2021	183.88	183.88	180.29	183.68	811,473	-1.29(-0.70%)
May 18, 2021	187.95	189.34	184.91	184.97	397,065	-2.98(-1.58%)
May 17, 2021	185.37	188.32	185.13	187.94	403,239	+1.29(+0.69%)
May 14, 2021	185.57	187.96	185.12	186.66	644,940	+1.20(+0.65%)
May 13, 2021	179.72	186.52	179.72	185.46	568,948	+4.48(+2.47%)
May 12, 2021	187.36	187.37	180.88	180.98	680,209	-3.25(-1.77%)
May 11, 2021	185.03	188.05	183.11	184.24	594,899	-2.29(-1.23%)
May 10, 2021	187.11	189.61	186.44	186.53	632,995	+0.76(+0.41%)
May 07, 2021	182.19	186.66	181.74	185.77	440,561	+0.95(+0.51%)
May 06, 2021	184.59	185.88	183.11	184.82	552,262	+0.42(+0.23%)
May 05, 2021	183.15	184.81	180.46	184.40	465,937	+2.33(+1.28%)
May 04, 2021	179.07	182.32	176.66	182.07	517,356	+2.84(+1.58%)

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.