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 (%)
Jan 29, 2021	145.50	146.31	141.82	143.19	1,128,476	-2.62(-1.79%)
Jan 28, 2021	146.38	148.23	145.70	145.81	1,034,814	+0.58(+0.40%)
Jan 27, 2021	148.05	148.90	144.45	145.23	857,499	-5.41(-3.59%)
Jan 26, 2021	154.83	155.57	150.55	150.64	416,954	-3.66(-2.37%)
Jan 25, 2021	153.00	154.51	151.37	154.30	922,294	-0.09(-0.06%)
Jan 22, 2021	150.62	154.61	150.62	154.39	1,107,550	+2.44(+1.60%)
Jan 21, 2021	153.53	153.60	151.35	151.95	971,664	-1.51(-0.98%)
Jan 20, 2021	152.75	153.67	151.58	153.46	932,931	+0.58(+0.38%)
Jan 19, 2021	151.86	154.01	151.22	152.88	1,580,403	+1.27(+0.84%)
Jan 15, 2021	153.39	154.33	149.58	151.61	1,099,946	-4.27(-2.74%)
Jan 14, 2021	162.17	164.54	155.20	155.88	1,709,156	-3.17(-1.99%)
Jan 13, 2021	160.44	160.61	158.44	159.04	1,953,160	-2.02(-1.26%)
Jan 12, 2021	161.97	162.66	159.75	161.07	1,259,031	-0.33(-0.20%)
Jan 11, 2021	158.19	161.75	156.49	161.39	939,165	+1.72(+1.07%)
Jan 08, 2021	157.89	159.94	156.90	159.68	865,032	+1.75(+1.11%)
Jan 07, 2021	155.96	158.96	155.96	157.93	1,170,512	+3.92(+2.54%)
Jan 06, 2021	149.92	155.12	149.59	154.01	1,673,955	+7.38(+5.03%)
Jan 05, 2021	144.72	147.12	143.81	146.64	854,905	+1.43(+0.98%)

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.