Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Republic Bank (NY: FRC )

3.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 159.21 162.34 158.87 162.01 1,065,090 +2.93(+1.84%)
Jul 28, 2022 157.33 159.17 155.63 159.09 565,962 +1.94(+1.24%)
Jul 27, 2022 154.62 157.47 153.99 157.15 910,031 +2.99(+1.94%)
Jul 26, 2022 155.84 157.15 153.81 154.16 740,605 -3.31(-2.10%)
Jul 25, 2022 158.34 159.03 156.37 157.47 751,483 -0.24(-0.15%)
Jul 22, 2022 161.10 161.48 156.67 157.71 618,717 -3.97(-2.45%)
Jul 21, 2022 159.62 161.84 159.08 161.67 1,038,430 +1.59(+0.99%)
Jul 20, 2022 156.60 160.17 156.29 160.08 1,151,541 +3.48(+2.22%)
Jul 19, 2022 154.22 156.71 153.47 156.60 933,545 +4.40(+2.89%)
Jul 18, 2022 155.50 157.55 151.25 152.20 2,091,910 -2.66(-1.72%)
Jul 15, 2022 152.81 157.21 151.79 154.86 1,493,322 +4.79(+3.19%)
Jul 14, 2022 153.23 153.91 148.13 150.07 1,972,961 +2.61(+1.77%)
Jul 13, 2022 146.14 148.79 145.12 147.46 1,013,223 -1.22(-0.82%)
Jul 12, 2022 147.94 152.21 147.94 148.68 903,324 -0.72(-0.49%)
Jul 11, 2022 148.66 150.27 147.30 149.41 764,572 -0.63(-0.42%)
Jul 08, 2022 150.88 152.19 149.31 150.03 1,060,814 -0.24(-0.16%)
Jul 07, 2022 149.10 150.77 148.99 150.27 675,213 +2.59(+1.76%)
Jul 06, 2022 146.29 148.61 145.99 147.68 1,079,035 +0.43(+0.29%)
Jul 05, 2022 143.30 147.34 141.21 147.25 928,705 +0.76(+0.52%)
Jul 01, 2022 143.66 146.59 142.70 146.49 869,916 +3.16(+2.21%)
Jun 30, 2022 142.77 145.59 140.66 143.33 966,550 -1.65(-1.14%)
Jun 29, 2022 146.43 146.56 144.12 144.98 957,214 -1.35(-0.92%)
Jun 28, 2022 147.37 149.00 146.01 146.34 1,215,381 -0.05(-0.03%)
Jun 27, 2022 146.96 147.82 145.57 146.38 1,159,854 +0.36(+0.25%)
Jun 24, 2022 141.10 146.09 140.91 146.03 1,481,755 +5.88(+4.19%)
Jun 23, 2022 139.16 140.52 138.10 140.15 1,123,447 +0.22(+0.16%)
Jun 22, 2022 137.05 140.35 136.25 139.93 1,298,580 +1.76(+1.27%)
Jun 21, 2022 138.91 140.00 137.54 138.17 1,237,616 +2.69(+1.99%)
Jun 17, 2022 134.92 137.98 134.61 135.48 2,009,240 +1.67(+1.25%)
Jun 16, 2022 135.71 136.06 133.21 133.81 1,419,665 -5.63(-4.03%)
Jun 15, 2022 138.16 141.24 137.20 139.44 1,406,094 +3.30(+2.42%)
Jun 14, 2022 133.36 136.60 133.36 136.14 1,644,555 +2.64(+1.98%)
Jun 13, 2022 136.97 137.43 132.57 133.49 1,108,461 -7.13(-5.07%)
Jun 10, 2022 143.45 146.13 140.07 140.62 1,693,191 -6.14(-4.19%)
Jun 09, 2022 150.40 150.66 146.66 146.76 1,652,800 -3.43(-2.28%)
Jun 08, 2022 151.03 151.95 149.43 150.19 1,015,422 -2.58(-1.69%)
Jun 07, 2022 151.72 153.01 150.76 152.78 1,944,809 -0.64(-0.41%)
Jun 06, 2022 154.08 154.91 153.07 153.41 933,953 +0.60(+0.39%)
Jun 03, 2022 153.24 153.65 152.12 152.82 759,798 -1.75(-1.13%)
Jun 02, 2022 153.07 154.93 151.81 154.56 991,246 +1.86(+1.22%)
Jun 01, 2022 154.34 154.85 151.28 152.71 1,074,941 -1.39(-0.90%)
May 31, 2022 154.43 156.04 152.89 154.10 1,765,458 -2.37(-1.51%)
May 27, 2022 153.16 156.52 152.90 156.46 676,150 +4.25(+2.79%)
May 26, 2022 150.10 153.22 149.81 152.22 869,932 +4.10(+2.77%)
May 25, 2022 145.12 148.95 144.42 148.11 628,261 +2.62(+1.80%)
May 24, 2022 147.51 147.51 142.62 145.49 778,974 -2.55(-1.73%)
May 23, 2022 147.60 149.48 146.26 148.04 1,123,929 +4.02(+2.79%)
May 20, 2022 144.35 145.17 140.46 144.03 1,118,559 +0.78(+0.55%)
May 19, 2022 139.75 144.83 139.29 143.24 1,463,982 +2.57(+1.83%)
May 18, 2022 141.18 142.13 139.56 140.67 1,241,121 -2.17(-1.52%)
May 17, 2022 140.52 142.90 139.51 142.84 853,455 +4.78(+3.46%)
May 16, 2022 139.97 140.35 137.12 138.06 846,443 -2.51(-1.79%)
May 13, 2022 140.65 143.00 139.32 140.57 576,174 +1.40(+1.01%)
May 12, 2022 137.26 140.20 135.49 139.17 1,211,207 +0.48(+0.34%)
May 11, 2022 142.09 144.79 138.58 138.69 875,997 -3.12(-2.20%)
May 10, 2022 144.61 146.26 138.55 141.81 1,131,385 -1.55(-1.08%)
May 09, 2022 142.20 146.28 141.47 143.36 1,088,992 -0.68(-0.47%)
May 06, 2022 147.63 147.97 141.65 144.04 1,602,475 -4.32(-2.91%)
May 05, 2022 153.07 153.07 145.06 148.36 1,532,040 -7.20(-4.63%)
May 04, 2022 152.60 155.78 149.59 155.56 911,285 +2.93(+1.92%)
May 03, 2022 152.82 153.94 151.53 152.63 1,265,339 +1.20(+0.79%)
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.