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 29, 2017		83.60	83.60	83.60	0	-0.50(-0.60%)
Dec 28, 2017	83.59	84.11	83.23	84.10	772,696	+0.52(+0.62%)
Dec 27, 2017	83.76	84.08	83.28	83.58	809,408	-0.20(-0.24%)
Dec 26, 2017	84.19	84.45	83.58	83.78	648,507	-0.36(-0.42%)
Dec 22, 2017	84.67	84.72	83.49	84.14	1,056,824	-0.67(-0.78%)
Dec 21, 2017	85.23	85.66	84.70	84.80	1,226,640	-0.12(-0.14%)
Dec 20, 2017	85.84	86.34	84.34	84.92	1,163,537	-0.38(-0.44%)
Dec 19, 2017	86.08	86.34	84.56	85.29	1,798,835	-0.40(-0.46%)
Dec 18, 2017	85.20	85.90	84.78	85.69	2,124,023	+1.20(+1.42%)
Dec 15, 2017	84.87	85.67	83.68	84.49	3,744,684	-0.94(-1.10%)
Dec 14, 2017	86.06	86.88	84.91	85.43	2,507,464	-0.26(-0.30%)
Dec 13, 2017	88.15	88.24	85.56	85.69	3,206,267	-2.67(-3.02%)
Dec 12, 2017	88.68	89.08	88.10	88.36	1,840,615	-0.11(-0.12%)
Dec 11, 2017	89.45	89.53	88.03	88.47	1,647,931	-1.06(-1.19%)
Dec 08, 2017	90.14	90.14	88.87	89.53	1,109,817	+0.00(+0.00%)
Dec 07, 2017	89.54	90.14	88.93	89.53	1,513,540	-0.12(-0.13%)
Dec 06, 2017	90.22	90.22	88.09	89.65	1,555,715	-0.86(-0.95%)
Dec 05, 2017	92.12	93.28	90.22	90.50	925,814	-1.94(-2.10%)
Dec 04, 2017	93.90	94.57	91.94	92.44	1,619,839	+0.13(+0.14%)

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.