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 (%)
Feb 28, 2023	121.95	124.08	121.53	123.01	1,651,545	+1.11(+0.91%)
Feb 27, 2023	121.99	122.92	121.45	121.90	2,294,529	+1.46(+1.21%)
Feb 24, 2023	120.84	121.58	119.74	120.44	2,757,286	-2.78(-2.26%)
Feb 23, 2023	124.26	125.34	121.98	123.22	1,531,788	+0.13(+0.11%)
Feb 22, 2023	122.79	124.40	122.00	123.09	1,837,670	+0.28(+0.23%)
Feb 21, 2023	127.25	127.48	122.30	122.81	1,918,221	-6.08(-4.72%)
Feb 17, 2023	130.19	131.05	127.58	128.89	2,224,883	-1.83(-1.40%)
Feb 16, 2023	131.74	133.02	130.18	130.72	1,447,625	-3.02(-2.26%)
Feb 15, 2023	134.00	134.71	132.59	133.74	1,573,994	-1.62(-1.20%)
Feb 14, 2023	135.94	137.29	133.91	135.36	1,020,002	-1.35(-0.99%)
Feb 13, 2023	135.09	137.05	133.22	136.71	851,717	+1.26(+0.93%)
Feb 10, 2023	135.24	136.00	133.65	135.45	1,981,699	-1.14(-0.83%)
Feb 09, 2023	141.90	142.14	136.22	136.59	1,703,119	-4.28(-3.04%)
Feb 08, 2023	140.34	143.15	139.69	140.87	2,678,362	-2.82(-1.96%)
Feb 07, 2023	141.49	145.10	140.31	143.69	1,211,679	+1.42(+1.00%)
Feb 06, 2023	142.37	143.37	141.63	142.27	946,386	-2.23(-1.54%)
Feb 03, 2023	144.82	146.74	143.18	144.50	1,602,706	-2.50(-1.70%)
Feb 02, 2023	145.00	147.68	143.48	147.00	1,771,643	+3.82(+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.