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 31, 2022	166.09	172.38		172.24	1,357,472	+4.54(+2.71%)
Jan 28, 2022	163.36	167.78	161.05	167.70	1,231,272	+4.95(+3.04%)
Jan 27, 2022	168.04	168.63	160.93	162.75	2,207,089	-3.26(-1.97%)
Jan 26, 2022	170.83	173.87	163.77	166.01	1,705,924	-2.15(-1.28%)
Jan 25, 2022	171.23	171.58	165.60	168.16	2,619,202	-5.11(-2.95%)
Jan 24, 2022	163.22	174.02	163.22	173.28	3,416,090	+7.12(+4.29%)
Jan 21, 2022	170.34	170.88	164.51	166.15	2,654,513	-4.27(-2.51%)
Jan 20, 2022	173.47	176.69	169.95	170.42	2,278,082	-2.03(-1.18%)
Jan 19, 2022	179.00	180.71	171.99	172.45	3,176,394	-5.86(-3.28%)
Jan 18, 2022	189.91	190.41	177.83	178.31	2,790,638	-12.01(-6.31%)
Jan 14, 2022				190.32	0	-8.38(-4.22%)
Jan 13, 2022	205.74	207.08	198.03	198.70	1,128,328	-7.50(-3.64%)
Jan 12, 2022	203.80	207.40	203.34	206.20	1,250,770	+2.80(+1.38%)
Jan 11, 2022	200.63	203.71	197.31	203.40	896,625	+2.77(+1.38%)
Jan 10, 2022	203.16	204.33	196.65	200.63	1,007,628	-1.58(-0.78%)
Jan 07, 2022	201.82	203.14	199.50	202.21	1,044,186	+1.42(+0.71%)
Jan 06, 2022	198.65	201.07	196.37	200.79	944,811	+4.62(+2.35%)
Jan 05, 2022	201.37	201.65	196.18	196.18	1,027,597	-4.61(-2.30%)
Jan 04, 2022	197.91	202.92	195.77	200.78	1,529,388	+5.21(+2.67%)

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.