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 (%)
Nov 30, 2020	128.14	129.07	126.99	127.79	1,026,844	-0.77(-0.60%)
Nov 27, 2020	131.21	131.21	128.08	128.56	815,353	-2.58(-1.97%)
Nov 25, 2020	132.70	132.70	129.68	131.14	698,961	-1.64(-1.23%)
Nov 24, 2020	131.04	132.97	130.57	132.78	1,149,091	+3.84(+2.98%)
Nov 23, 2020	129.90	130.66	128.47	128.94	648,213	+0.82(+0.64%)
Nov 20, 2020	129.96	130.34	127.72	128.12	954,050	-2.31(-1.77%)
Nov 19, 2020	130.99	130.99	129.47	130.43	486,717	-0.86(-0.65%)
Nov 18, 2020	133.39	133.98	131.29	131.29	666,978	-1.34(-1.01%)
Nov 17, 2020	132.02	132.68	130.53	132.63	829,377	-0.80(-0.60%)
Nov 16, 2020	134.97	136.20	131.36	133.43	874,375	+1.29(+0.98%)
Nov 13, 2020	130.77	132.63	130.35	132.14	939,450	+2.63(+2.03%)
Nov 12, 2020	128.20	129.56	125.86	129.50	2,242,634	-2.16(-1.64%)
Nov 11, 2020	133.69	135.10	132.53	131.66	1,320,788	-1.33(-1.00%)
Nov 10, 2020	135.64	136.77	132.38	133.00	1,453,296	-2.37(-1.75%)
Nov 09, 2020	138.68	140.20	129.54	135.36	1,468,323	+7.37(+5.76%)
Nov 06, 2020	127.74	129.39	126.97	128.00	867,364	+2.02(+1.61%)
Nov 05, 2020	122.13	126.55	121.75	125.97	963,804	+4.39(+3.61%)
Nov 04, 2020	124.23	125.61	121.33	121.58	1,560,534	-5.75(-4.52%)
Nov 03, 2020	128.02	129.24	126.63	127.33	986,543	+1.85(+1.48%)

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.