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, 2022	166.91	173.18	166.38	171.91	2,462,820	+1.89(+1.11%)
Feb 25, 2022	166.04	170.56	165.52	170.03	1,760,487	+5.23(+3.17%)
Feb 24, 2022	156.14	165.48	154.46	164.80	1,901,426	+4.19(+2.61%)
Feb 23, 2022	171.99	171.99	160.18	160.61	1,339,598	-9.64(-5.66%)
Feb 22, 2022	167.30	171.65	166.82	170.25	2,128,098	+2.97(+1.77%)
Feb 18, 2022				167.28	0	-4.00(-2.33%)
Feb 17, 2022	171.77	173.49	170.94	171.28	1,391,183	-2.49(-1.43%)
Feb 16, 2022	170.56	174.32	170.42	173.77	1,190,441	+1.70(+0.99%)
Feb 15, 2022	173.43	175.43	169.94	172.07	1,364,881	+1.64(+0.96%)
Feb 14, 2022	171.50	173.24	169.24	170.43	1,156,281	-0.63(-0.37%)
Feb 11, 2022	174.64	175.62	169.35	171.07	1,376,088	-4.16(-2.37%)
Feb 10, 2022	176.27	180.34	174.09	175.23	1,499,711	-3.16(-1.77%)
Feb 09, 2022	177.09	178.84	176.48	178.38	813,669	+2.66(+1.51%)
Feb 08, 2022	175.01	176.53	174.36	175.72	1,276,187	+2.01(+1.16%)
Feb 07, 2022	175.35	176.64	173.42	173.71	844,207	-0.83(-0.48%)
Feb 04, 2022	173.93	176.12	171.28	174.54	1,122,866	+0.98(+0.57%)
Feb 03, 2022	176.20		173.23	173.56	1,214,913	-3.16(-1.79%)
Feb 02, 2022	175.52	177.31	173.91	176.72	1,429,143	+1.32(+0.75%)

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.