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 (%)
Jun 30, 2014	51.00	51.45	50.97	51.40	750,772	+0.44(+0.86%)
Jun 27, 2014	51.30	51.65	50.96	50.96	1,515,273	-0.57(-1.11%)
Jun 26, 2014	50.97	51.57	50.43	51.53	755,551	+0.57(+1.12%)
Jun 25, 2014	50.71	51.00	50.26	50.96	686,775	+0.17(+0.33%)
Jun 24, 2014	51.32	51.58	50.75	50.79	880,235	-0.71(-1.38%)
Jun 23, 2014	51.42	51.87	51.29	51.50	656,005	+0.18(+0.35%)
Jun 20, 2014	51.30	51.62	51.15	51.32	810,102	+0.27(+0.53%)
Jun 19, 2014	51.10	51.14	50.74	51.05	509,821	-0.09(-0.18%)
Jun 18, 2014	50.76	51.22	50.70	51.15	704,514	+0.36(+0.70%)
Jun 17, 2014	49.97	51.16	49.97	50.79	805,084	+0.67(+1.34%)
Jun 16, 2014	49.68	50.19	49.51	50.12	760,195	+0.34(+0.68%)
Jun 13, 2014	49.87	50.26	49.70	49.78	417,655	-0.12(-0.24%)
Jun 12, 2014	49.99	50.14	49.61	49.90	616,040	-0.05(-0.09%)
Jun 11, 2014	50.60	51.01	49.90	49.95	848,786	-0.87(-1.71%)
Jun 10, 2014	50.62	51.00	50.62	50.82	574,123	+0.21(+0.42%)
Jun 06, 2014	50.00	50.78	49.93	50.60	1,160,973	+0.81(+1.63%)
Jun 05, 2014	49.62	49.92	49.26	49.79	642,479	+0.19(+0.38%)
Jun 04, 2014	48.98	49.71	48.94	49.60	971,322	+0.71(+1.45%)
Jun 03, 2014	48.00	48.99	47.96	48.89	1,187,424	+0.75(+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.