Skip to main content

First Republic Bank (NY: FRC )

140.46 -0.55 (-0.39%)
Streaming Delayed Price Updated: 1:39 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 137.79 141.69 137.51 141.01 892,732 +2.24(+1.61%)
Jan 26, 2023 139.50 140.89 138.03 138.77 1,542,670 +1.05(+0.76%)
Jan 25, 2023 134.16 137.79 133.67 137.72 1,214,492 +1.78(+1.31%)
Jan 24, 2023 136.54 137.39 135.13 135.94 1,232,746 -1.59(-1.15%)
Jan 23, 2023 136.09 137.70 135.48 137.53 1,275,187 +1.62(+1.19%)
Jan 20, 2023 131.81 136.18 130.99 135.91 1,584,578 +5.18(+3.96%)
Jan 19, 2023 129.72 131.88 129.37 130.73 2,062,348 -0.70(-0.53%)
Jan 18, 2023 131.25 133.92 129.46 131.43 2,486,530 +0.29(+0.22%)
Jan 17, 2023 129.03 133.24 128.01 131.14 2,791,706 +2.61(+2.03%)
Jan 13, 2023 124.75 130.95 121.51 128.53 3,190,419 +1.27(+1.00%)
Jan 12, 2023 128.86 129.44 125.81 127.26 2,323,805 -0.48(-0.37%)
Jan 11, 2023 126.75 127.79 124.95 127.74 1,592,823 +1.26(+0.99%)
Jan 10, 2023 123.42 126.50 122.17 126.48 1,160,010 +2.28(+1.83%)
Jan 09, 2023 127.63 127.75 123.95 124.20 1,584,630 -2.08(-1.64%)
Jan 06, 2023 121.08 126.70 120.14 126.28 2,043,106 +6.06(+5.04%)
Jan 05, 2023 124.14 124.16 120.15 120.22 1,483,744 -3.32(-2.69%)
Jan 04, 2023 122.99 124.79 121.79 123.55 1,286,582 +2.25(+1.85%)
Jan 03, 2023 123.10 124.10 120.18 121.30 892,186 -0.35(-0.29%)
Dec 30, 2022 121.45 122.65 120.53 121.65 543,400 -1.10(-0.89%)
Dec 29, 2022 119.36 123.10 118.92 122.75 605,139 +4.21(+3.55%)
Dec 28, 2022 119.45 120.01 117.77 118.53 800,489 -0.91(-0.76%)
Dec 27, 2022 119.11 120.51 117.36 119.44 915,270 +0.28(+0.23%)
Dec 23, 2022 118.58 119.57 117.71 119.16 692,162 +0.22(+0.18%)
Dec 22, 2022 119.94 120.94 115.94 118.94 1,383,687 -2.24(-1.85%)
Dec 21, 2022 119.99 121.50 119.76 121.19 763,326 +2.71(+2.29%)
Dec 20, 2022 118.67 119.73 117.82 118.47 1,180,821 -0.77(-0.64%)
Dec 19, 2022 120.45 121.55 118.69 119.24 1,305,999 -1.57(-1.30%)
Dec 16, 2022 119.43 121.66 118.88 120.81 4,150,798 +0.89(+0.74%)
Dec 15, 2022 119.63 122.97 119.29 119.92 1,753,833 -2.81(-2.29%)
Dec 14, 2022 123.33 127.01 122.25 122.74 2,271,003 -0.97(-0.78%)
Dec 13, 2022 124.40 128.67 120.21 123.70 2,470,024 +4.09(+3.42%)
Dec 12, 2022 116.63 120.10 116.00 119.61 1,237,388 +2.86(+2.45%)
Dec 09, 2022 116.31 117.60 116.13 116.75 1,245,006 +0.15(+0.13%)
Dec 08, 2022 117.23 117.35 114.47 116.60 1,551,122 -0.22(-0.19%)
Dec 07, 2022 117.84 119.75 116.53 116.82 1,372,018 -1.66(-1.40%)
Dec 06, 2022 119.96 120.19 116.64 118.47 2,469,027 -1.26(-1.05%)
Dec 05, 2022 124.47 124.47 118.01 119.73 3,018,923 -6.19(-4.91%)
Dec 02, 2022 125.04 126.65 123.62 125.92 1,182,035 -1.19(-0.93%)
Dec 01, 2022 127.70 130.21 126.42 127.11 1,253,902 -0.25(-0.20%)
Nov 30, 2022 121.21 127.89 120.49 127.36 2,166,923 +6.03(+4.97%)
Nov 29, 2022 120.73 121.63 119.84 121.33 804,432 +1.01(+0.84%)
Nov 28, 2022 122.40 123.97 119.59 120.32 849,145 -3.64(-2.94%)
Nov 25, 2022 123.96 124.48 123.18 123.96 456,789 +0.09(+0.07%)
Nov 23, 2022 121.06 124.84 121.01 123.87 865,228 +2.58(+2.13%)
Nov 22, 2022 122.35 122.68 120.68 121.29 862,926 -0.56(-0.46%)
Nov 21, 2022 121.63 123.73 121.12 121.85 1,070,941 +0.14(+0.12%)
Nov 18, 2022 124.74 124.74 120.25 121.71 878,988 -0.37(-0.30%)
Nov 17, 2022 122.78 124.25 120.73 122.08 1,355,547 -3.34(-2.67%)
Nov 16, 2022 129.60 130.21 125.07 125.42 1,498,949 -4.88(-3.75%)
Nov 15, 2022 126.49 131.36 125.52 130.30 1,883,669 +6.74(+5.45%)
Nov 14, 2022 128.11 128.12 123.39 123.56 1,539,298 -5.29(-4.10%)
Nov 11, 2022 127.52 130.48 126.50 128.85 2,356,626 +2.62(+2.07%)
Nov 10, 2022 115.77 126.32 115.77 126.24 2,766,976 +14.25(+12.73%)
Nov 09, 2022 112.71 112.79 106.65 111.99 3,898,950 -1.64(-1.44%)
Nov 08, 2022 113.59 115.16 110.71 113.62 4,277,298 +1.92(+1.72%)
Nov 07, 2022 115.27 116.12 110.84 111.71 3,692,767 -2.67(-2.33%)
Nov 04, 2022 114.78 115.72 112.50 114.37 3,432,233 +1.52(+1.34%)
Nov 03, 2022 113.86 115.44 112.70 112.86 1,289,004 -2.67(-2.31%)
Nov 02, 2022 119.50 115.40 115.52 1,955,973 -4.59(-3.82%)
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.