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, 2016	63.77	64.73	63.41	64.73	1,203,713	+1.36(+2.15%)
Jan 28, 2016	63.08	63.90	62.81	63.37	1,045,858	+0.97(+1.56%)
Jan 27, 2016	62.81	64.19	62.02	62.40	1,078,626	-0.89(-1.40%)
Jan 26, 2016	60.41	63.28	59.86	63.28	1,382,825	+3.18(+5.29%)
Jan 25, 2016	62.67	62.84	60.02	60.10	1,456,444	-2.59(-4.14%)
Jan 22, 2016	61.38	63.00	60.88	62.69	1,178,651	+1.97(+3.24%)
Jan 21, 2016	61.06	61.65	60.41	60.73	1,302,530	-0.22(-0.36%)
Jan 20, 2016	59.26	61.45	58.15	60.95	1,929,273	+0.73(+1.21%)
Jan 19, 2016	61.03	61.47	59.61	60.22	871,325	+0.07(+0.11%)
Jan 15, 2016	58.45	60.15	60.15	60.15	2,172,530	+0.36(+0.60%)
Jan 14, 2016	57.97	60.32	57.97	59.79	2,602,780	+1.99(+3.45%)
Jan 13, 2016	59.20	59.35	57.53	57.79	1,785,751	-1.10(-1.87%)
Jan 12, 2016	59.17	59.30	57.94	58.90	1,383,534	+0.20(+0.34%)
Jan 11, 2016	58.92	59.44	58.39	58.70	1,148,191	-0.44(-0.74%)
Jan 08, 2016	60.42	60.67	58.93	59.13	902,749	-0.96(-1.60%)
Jan 07, 2016	60.25	60.90	59.77	60.09	1,184,392	-0.92(-1.51%)
Jan 06, 2016	60.47	61.16	60.08	61.01	845,532	-0.53(-0.86%)
Jan 05, 2016	61.12	61.88	61.10	61.55	584,837	+0.50(+0.82%)

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.