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, 2012	30.22	30.52	30.17	30.41	513,730	+0.13(+0.43%)
Dec 28, 2012	30.00	30.50	29.92	30.28	529,560	+0.04(+0.12%)
Dec 27, 2012	30.38	30.51	30.00	30.24	624,666	-0.13(-0.43%)
Dec 26, 2012	30.61	30.71	30.36	30.37	471,186	-0.20(-0.67%)
Dec 24, 2012	30.76	31.27	30.47	30.58	405,252	-0.15(-0.48%)
Dec 21, 2012	30.65	30.78	30.46	30.72	4,008,438	-0.24(-0.78%)
Dec 20, 2012	30.88	31.09	30.85	30.96	856,949	+0.07(+0.21%)
Dec 19, 2012	31.22	31.24	30.90	30.90	956,693	-0.24(-0.77%)
Dec 18, 2012	30.54	31.17	30.54	31.14	1,927,319	+0.60(+1.97%)
Dec 17, 2012	29.82	30.54	29.79	30.54	1,697,569	+0.83(+2.81%)
Dec 14, 2012	29.76	29.82	29.25	29.70	1,455,883	+0.00(+0.00%)
Dec 13, 2012	29.64	29.97	29.64	29.70	1,556,568	+0.02(+0.06%)
Dec 12, 2012	29.68	29.92	29.59	29.68	3,347,390	-0.65(-2.14%)
Dec 11, 2012	30.38	30.66	30.21	30.33	739,909	+0.06(+0.21%)
Dec 10, 2012	30.63	30.84	30.26	30.27	652,006	-0.35(-1.15%)
Dec 07, 2012	30.90	30.98	30.52	30.62	542,367	-0.13(-0.42%)
Dec 06, 2012	30.86	31.15	30.67	30.75	745,261	-0.28(-0.90%)
Dec 05, 2012	30.62	31.14	30.59	31.03	1,327,547	+0.45(+1.49%)

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.