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 (%)
Nov 28, 2014	49.46	49.46	48.35	48.45	297,346	-1.01(-2.03%)
Nov 26, 2014	48.79	49.45	49.45	49.45	726,753	+0.74(+1.52%)
Nov 25, 2014	48.35	48.74	48.33	48.71	884,690	+0.32(+0.66%)
Nov 24, 2014	48.37	48.68	48.22	48.39	555,538	+0.32(+0.66%)
Nov 21, 2014	48.60	48.91	47.97	48.07	460,990	-0.19(-0.39%)
Nov 20, 2014	47.47	48.34	47.47	48.26	557,975	-0.20(-0.41%)
Nov 19, 2014	48.62	48.68	48.12	48.46	459,042	+0.09(+0.19%)
Nov 18, 2014	48.51	48.70	48.24	48.36	432,476	-0.06(-0.12%)
Nov 17, 2014	48.33	48.52	48.05	48.42	445,070	-0.01(-0.02%)
Nov 14, 2014	48.53	48.93	48.26	48.43	704,742	-0.12(-0.25%)
Nov 13, 2014	49.00	49.00	48.38	48.55	739,468	-0.47(-0.96%)
Nov 12, 2014	48.30	49.10	48.27	49.02	738,803	+0.46(+0.95%)
Nov 11, 2014	48.36	48.60	48.29	48.56	683,197	+0.05(+0.10%)
Nov 10, 2014	48.39	48.74	48.31	48.51	342,262	+0.05(+0.10%)
Nov 07, 2014	48.68	48.97	48.25	48.47	969,778	-0.22(-0.44%)
Nov 06, 2014	47.96	48.71	47.88	48.68	1,059,248	+0.63(+1.31%)
Nov 05, 2014	47.83	48.18	47.60	48.05	637,405	+0.39(+0.83%)
Nov 04, 2014	47.49	47.70	47.24	47.66	567,664	+0.09(+0.20%)

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.