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 31, 2017	96.49	97.03	95.99	96.64	682,338	+0.51(+0.53%)
Jul 28, 2017	96.37	96.37	95.01	96.13	694,158	-0.38(-0.39%)
Jul 27, 2017	96.85	97.36	95.99	96.51	425,594	-0.10(-0.10%)
Jul 26, 2017	98.83	98.83	96.39	96.60	559,221	-1.78(-1.81%)
Jul 25, 2017	97.74	98.80	96.79	98.38	808,775	+1.87(+1.94%)
Jul 24, 2017	95.95	96.96	95.56	96.52	497,236	+0.53(+0.55%)
Jul 21, 2017	96.21	96.89	95.83	95.99	450,814	-0.53(-0.55%)
Jul 20, 2017	96.11	96.61	95.42	96.52	797,374	+0.37(+0.38%)
Jul 19, 2017	96.58	96.93	95.72	96.15	844,218	-0.37(-0.38%)
Jul 18, 2017	96.32	97.05	96.11	96.52	1,058,781	-0.38(-0.39%)
Jul 17, 2017	96.99	97.26	96.04	96.89	970,213	-0.43(-0.44%)
Jul 14, 2017	94.71	97.34	92.95	97.32	1,675,365	-0.13(-0.14%)
Jul 13, 2017	98.55	99.04	97.25	97.46	1,073,742	-0.79(-0.80%)
Jul 12, 2017	97.77	98.67	97.44	98.25	814,771	+0.13(+0.14%)
Jul 11, 2017	99.45	99.62	98.01	98.11	762,388	-1.35(-1.35%)
Jul 10, 2017	99.20	100.17	98.93	99.46	925,646	+0.15(+0.15%)
Jul 07, 2017	98.78	99.82	98.44	99.30	990,284	+1.22(+1.25%)
Jul 06, 2017	98.53	99.20	97.94	98.08	904,618	-0.52(-0.53%)
Jul 05, 2017	98.79	99.25	97.56	98.60	734,178	-0.18(-0.18%)

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.