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, 2011	27.63	27.63	27.42	27.58	61,772	+0.01(+0.03%)
Jan 28, 2011	28.01	28.01	27.18	27.57	335,840	-0.55(-1.95%)
Jan 27, 2011	28.49	28.76	28.10	28.12	181,535	-0.04(-0.13%)
Jan 26, 2011	28.08	28.24	27.89	28.15	67,395	+0.03(+0.10%)
Jan 25, 2011	28.02	28.13	27.83	28.13	58,258	+0.02(+0.07%)
Jan 24, 2011	28.00	28.24	27.64	28.11	91,613	+0.07(+0.26%)
Jan 21, 2011	28.49	28.49	27.82	28.03	164,101	-0.35(-1.24%)
Jan 20, 2011	28.11	28.84	27.81	28.39	167,367	+0.07(+0.26%)
Jan 19, 2011	28.45	28.60	28.21	28.31	323,595	-0.34(-1.20%)
Jan 18, 2011	28.90	29.19	28.11	28.66	297,107	-0.43(-1.47%)
Jan 14, 2011	28.45	29.08	28.38	29.08	290,261	+0.78(+2.75%)
Jan 13, 2011	28.18	28.53	28.11	28.30	143,113	+0.19(+0.69%)
Jan 12, 2011	28.55	28.66	28.02	28.11	233,332	-0.26(-0.92%)
Jan 11, 2011	28.94	28.98	28.21	28.37	356,504	-0.32(-1.13%)
Jan 10, 2011	28.66	29.06	28.59	28.69	670,121	+0.36(+1.28%)
Jan 07, 2011	28.79	28.94	27.97	28.33	2,312,674	+1.43(+5.31%)
Jan 06, 2011	26.54	27.10	26.47	26.90	120,126	+0.55(+2.08%)
Jan 05, 2011	26.60	26.81	26.25	26.35	192,589	-0.11(-0.42%)
Jan 04, 2011	27.12	27.12	26.44	26.47	60,891	-0.42(-1.55%)

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.