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 (%)
Sep 30, 2019	95.40	95.82	94.49	94.55	899,320	-0.85(-0.89%)
Sep 27, 2019	94.92	95.97	94.58	95.40	1,188,737	+1.04(+1.10%)
Sep 26, 2019	93.80	94.64	93.59	94.36	1,024,361	+0.24(+0.26%)
Sep 25, 2019	92.93	94.15	92.67	94.12	883,504	+1.28(+1.38%)
Sep 24, 2019	92.81	93.38	91.84	92.84	1,472,639	+0.00(+0.00%)
Sep 23, 2019	92.50	93.37	92.30	92.84	1,120,149	-0.27(-0.29%)
Sep 20, 2019	93.73	93.86	92.71	93.11	2,175,073	-0.12(-0.13%)
Sep 19, 2019	93.82	94.14	93.06	93.23	843,106	-0.97(-1.03%)
Sep 18, 2019	92.94	94.51	92.63	94.20	818,209	+0.81(+0.87%)
Sep 17, 2019	93.95	93.99	92.66	93.39	861,303	-0.68(-0.73%)
Sep 16, 2019	92.08	94.17	91.14	94.07	1,522,360	+0.50(+0.53%)
Sep 13, 2019	92.48	94.21	92.20	93.57	1,784,282	+1.95(+2.12%)
Sep 12, 2019	91.51	92.11	91.06	91.63	1,621,410	-0.27(-0.30%)
Sep 11, 2019	90.97	91.92	89.64	91.90	1,707,450	+1.48(+1.63%)
Sep 10, 2019	89.51	91.39	89.14	90.42	1,614,689	+1.35(+1.51%)
Sep 09, 2019	88.07	89.38	87.72	89.07	1,430,918	+1.87(+2.14%)
Sep 06, 2019	87.54	87.88	86.58	87.21	900,834	-0.47(-0.54%)
Sep 05, 2019	87.58	88.37	87.34	87.68	1,250,598	+1.05(+1.21%)
Sep 04, 2019	86.78	86.98	85.79	86.63	753,420	+0.53(+0.61%)

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.