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 (%)
Feb 29, 2016	60.36	60.74	58.54	58.58	854,771	-1.94(-3.21%)
Feb 26, 2016	59.65	61.20	59.19	60.52	1,765,245	+1.24(+2.09%)
Feb 25, 2016	57.14	59.53	57.14	59.28	2,198,396	+2.39(+4.20%)
Feb 24, 2016	55.99	56.95	55.10	56.89	1,203,948	+0.03(+0.05%)
Feb 23, 2016	58.13	58.13	56.45	56.87	839,344	-1.51(-2.59%)
Feb 22, 2016	58.30	59.19	58.16	58.38	1,121,438	+1.40(+2.46%)
Feb 19, 2016	56.14	57.33	55.69	56.98	1,177,549	+0.32(+0.57%)
Feb 18, 2016	57.98	58.23	56.37	56.66	736,379	-1.29(-2.22%)
Feb 17, 2016	57.60	58.42	57.32	57.94	1,335,234	+1.01(+1.77%)
Feb 16, 2016	56.49	57.29	55.77	56.93	1,390,010	+1.35(+2.43%)
Feb 12, 2016	54.59	55.58	55.58	55.58	1,326,524	+1.71(+3.18%)
Feb 11, 2016	54.23	54.93	53.61	53.87	1,028,637	-1.95(-3.50%)
Feb 10, 2016	55.42	56.88	55.12	55.82	1,435,265	+0.70(+1.28%)
Feb 09, 2016	55.98	56.43	54.01	55.11	3,357,019	-1.91(-3.36%)
Feb 08, 2016	59.31	59.35	56.50	57.03	1,863,823	-3.23(-5.36%)
Feb 05, 2016	63.73	64.08	59.25	60.25	2,445,051	-3.50(-5.49%)
Feb 04, 2016	63.46	64.71	63.17	63.76	1,545,777	-0.10(-0.16%)
Feb 03, 2016	63.21	64.10	60.84	63.86	1,457,558	+1.19(+1.90%)
Feb 02, 2016	63.63	63.69	62.37	62.67	740,484	-1.90(-2.95%)

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.