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 (%)
Apr 28, 2023				3.510	0	-2.68(-43.30%)
Apr 27, 2023	5.650	6.830	5.530	6.190	83,027,792	+0.50(+8.79%)
Apr 26, 2023	7.120	7.160	4.760	5.690	189,829,760	-2.41(-29.75%)
Apr 25, 2023	12.21	12.25	7.919	8.100	192,388,480	-7.90(-49.38%)
Apr 24, 2023	14.27	16.36	14.20	16.00	89,240,400	+1.74(+12.20%)
Apr 21, 2023	13.90	14.46	13.64	14.26	23,723,084	+0.38(+2.74%)
Apr 20, 2023	13.80	14.12	13.52	13.88	18,270,428	-0.26(-1.84%)
Apr 19, 2023	12.90	14.53	12.71	14.14	45,110,556	+1.56(+12.40%)
Apr 18, 2023	13.02	13.07	12.56	12.58	18,792,476	-0.56(-4.26%)
Apr 17, 2023	13.00	13.28	12.67	13.14	17,657,036	+0.02(+0.15%)
Apr 14, 2023	13.93	13.93	13.04	13.12	23,484,244	-0.49(-3.60%)
Apr 13, 2023	13.91	13.94	13.23	13.61	23,465,184	-0.21(-1.52%)
Apr 12, 2023	14.13	14.33	13.61	13.82	19,944,424	-0.31(-2.19%)
Apr 11, 2023	14.09	14.40	13.89	14.13	15,385,437	-0.03(-0.21%)
Apr 10, 2023	13.49	14.19	13.41	14.16	24,232,732	+0.13(+0.93%)
Apr 06, 2023	13.43	14.19	13.14	14.03	23,145,820	+0.59(+4.39%)
Apr 05, 2023	13.48	13.86	13.11	13.44	29,726,622	-0.35(-2.54%)
Apr 04, 2023	14.44	14.46	13.51	13.79	31,148,004	-0.81(-5.55%)

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.