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 (%)
Dec 31, 2018	84.35	85.24	82.81	84.49	30,838,418	-1.01(-1.18%)
Dec 28, 2018	85.49	87.17	85.08	85.50	6,704,281	+4.15(+5.10%)
Dec 27, 2018	80.52	81.42	78.68	81.35	741,099	-0.45(-0.55%)
Dec 26, 2018	78.05	81.84	77.73	81.80	1,114,451	+3.79(+4.86%)
Dec 24, 2018	77.23	79.04	77.22	78.01	739,503	-0.22(-0.29%)
Dec 21, 2018	78.89	80.16	77.73	78.23	1,827,056	-0.98(-1.24%)
Dec 20, 2018	80.58	80.94	77.64	79.21	2,217,259	-1.67(-2.07%)
Dec 19, 2018	83.14	84.83	80.78	80.88	1,799,207	-2.15(-2.59%)
Dec 18, 2018	85.01	85.52	82.94	83.03	1,244,753	-1.89(-2.22%)
Dec 17, 2018	85.91	86.95	84.39	84.92	972,136	-1.58(-1.82%)
Dec 14, 2018	86.38	87.52	86.03	86.49	907,871	-0.69(-0.79%)
Dec 13, 2018	89.03	89.26	86.38	87.18	915,048	-1.53(-1.72%)
Dec 12, 2018	89.35	89.79	87.98	88.71	975,816	+0.40(+0.45%)
Dec 11, 2018	90.98	91.57	88.09	88.31	1,277,156	-1.69(-1.88%)
Dec 10, 2018	91.69	91.93	89.07	90.00	947,243	-1.85(-2.01%)
Dec 07, 2018	94.08	95.18	91.66	91.85	1,659,819	-2.25(-2.39%)
Dec 06, 2018	92.29	94.11	91.45	94.10	1,903,209	-0.10(-0.10%)
Dec 04, 2018	96.16	96.79	93.22	94.19	2,101,773	-2.68(-2.77%)

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.