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 30, 2015	48.08	48.51	47.77	48.01	667,877	-0.38(-0.78%)
Jan 29, 2015	47.37	48.51	47.34	48.38	665,500	+0.99(+2.09%)
Jan 28, 2015	48.86	49.14	47.38	47.39	492,302	-1.19(-2.45%)
Jan 27, 2015	48.16	49.04	48.02	48.58	831,954	+0.00(+0.00%)
Jan 26, 2015	47.81	48.70	47.43	48.58	616,567	+0.43(+0.90%)
Jan 23, 2015	48.40	48.60	47.82	48.15	726,121	-0.65(-1.33%)
Jan 22, 2015	46.76	48.83	46.76	48.80	1,599,329	+2.88(+6.27%)
Jan 21, 2015	45.22	46.04	45.19	45.92	850,564	+0.70(+1.54%)
Jan 20, 2015	45.60	45.70	44.62	45.22	1,185,058	-0.28(-0.62%)
Jan 16, 2015	44.80	45.70	44.80	45.51	984,005	+0.73(+1.64%)
Jan 15, 2015	45.83	45.98	44.38	44.77	2,055,842	-0.13(-0.29%)
Jan 14, 2015	44.74	45.00	43.91	44.90	1,169,304	-0.57(-1.26%)
Jan 13, 2015	45.10	46.54	44.98	45.48	1,011,036	-0.67(-1.45%)
Jan 12, 2015	46.77	46.84	45.92	46.15	370,089	-0.61(-1.31%)
Jan 09, 2015	47.66	47.66	46.69	46.76	672,723	-0.85(-1.78%)
Jan 08, 2015	46.94	47.62	46.86	47.60	433,898	+0.89(+1.91%)
Jan 07, 2015	46.68	46.85	46.27	46.71	752,512	+0.49(+1.06%)
Jan 06, 2015	47.24	47.57	45.57	46.22	1,071,510	-1.30(-2.73%)
Jan 05, 2015	48.65	48.93	47.49	47.52	650,760	-1.47(-2.99%)

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.