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 29, 2020	105.39	107.86	105.06	106.33	1,575,589	-0.70(-0.65%)
May 28, 2020	111.28	112.09	106.73	107.03	1,045,024	-2.84(-2.59%)
May 27, 2020	107.35	110.00	105.17	109.87	1,737,283	+7.09(+6.90%)
May 26, 2020	99.12	103.90	98.27	102.78	1,485,623	+7.14(+7.46%)
May 22, 2020	97.55	97.71	94.75	95.65	762,362	-1.23(-1.27%)
May 21, 2020	96.80	97.67	96.26	96.87	1,236,303	-0.23(-0.23%)
May 20, 2020	97.76	98.62	96.56	97.10	1,502,599	+1.15(+1.20%)
May 19, 2020	98.24	99.34	95.83	95.95	713,805	-3.41(-3.43%)
May 18, 2020	98.04	100.04	97.75	99.36	1,856,055	+5.08(+5.39%)
May 15, 2020	93.58	94.98	92.71	94.28	890,134	-0.27(-0.28%)
May 14, 2020	92.61	95.78	90.56	94.54	1,336,918	+0.46(+0.49%)
May 13, 2020	96.66	98.02	92.69	94.08	1,481,481	-3.18(-3.27%)
May 12, 2020	101.67	101.67	97.22	97.27	1,039,769	-3.67(-3.63%)
May 11, 2020	100.62	101.88	99.74	100.93	740,391	-1.21(-1.18%)
May 08, 2020	101.98	102.85	101.08	102.14	797,560	+2.00(+1.99%)
May 07, 2020	99.16	101.48	99.16	100.15	916,543	+2.28(+2.33%)
May 06, 2020	98.75	98.83	96.86	97.87	678,890	-0.20(-0.20%)
May 05, 2020	98.89	100.07	97.74	98.06	679,877	+0.75(+0.77%)
May 04, 2020	97.31	97.96	96.48	97.32	1,066,023	-1.56(-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.