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 (%)
Jul 29, 2022	159.21	162.34	158.87	162.01	1,065,090	+2.93(+1.84%)
Jul 28, 2022	157.33	159.17	155.63	159.09	565,962	+1.94(+1.24%)
Jul 27, 2022	154.62	157.47	153.99	157.15	910,031	+2.99(+1.94%)
Jul 26, 2022	155.84	157.15	153.81	154.16	740,605	-3.31(-2.10%)
Jul 25, 2022	158.34	159.03	156.37	157.47	751,483	-0.24(-0.15%)
Jul 22, 2022	161.10	161.48	156.67	157.71	618,717	-3.97(-2.45%)
Jul 21, 2022	159.62	161.84	159.08	161.67	1,038,430	+1.59(+0.99%)
Jul 20, 2022	156.60	160.17	156.29	160.08	1,151,541	+3.48(+2.22%)
Jul 19, 2022	154.22	156.71	153.47	156.60	933,545	+4.40(+2.89%)
Jul 18, 2022	155.50	157.55	151.25	152.20	2,091,910	-2.66(-1.72%)
Jul 15, 2022	152.81	157.21	151.79	154.86	1,493,322	+4.79(+3.19%)
Jul 14, 2022	153.23	153.91	148.13	150.07	1,972,961	+2.61(+1.77%)
Jul 13, 2022	146.14	148.79	145.12	147.46	1,013,223	-1.22(-0.82%)
Jul 12, 2022	147.94	152.21	147.94	148.68	903,324	-0.72(-0.49%)
Jul 11, 2022	148.66	150.27	147.30	149.41	764,572	-0.63(-0.42%)
Jul 08, 2022	150.88	152.19	149.31	150.03	1,060,814	-0.24(-0.16%)
Jul 07, 2022	149.10	150.77	148.99	150.27	675,213	+2.59(+1.76%)
Jul 06, 2022	146.29	148.61	145.99	147.68	1,079,035	+0.43(+0.29%)
Jul 05, 2022	143.30	147.34	141.21	147.25	928,705	+0.76(+0.52%)

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.