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 (%)
Jul 29, 2016	68.47	69.34	68.21	68.53	644,109	-0.02(-0.03%)
Jul 28, 2016	68.72	68.75	68.14	68.55	490,301	-0.15(-0.22%)
Jul 27, 2016	68.57	69.11	68.38	68.70	597,386	+0.24(+0.35%)
Jul 26, 2016	68.36	68.94	68.36	68.46	783,067	-0.27(-0.39%)
Jul 25, 2016	67.84	68.82	67.50	68.73	1,028,096	+0.79(+1.17%)
Jul 22, 2016	67.17	68.01	66.98	67.94	672,737	+0.90(+1.34%)
Jul 21, 2016	67.52	67.56	66.79	67.04	558,192	-0.41(-0.61%)
Jul 20, 2016	67.54	67.69	67.11	67.45	556,664	+0.10(+0.14%)
Jul 19, 2016	67.33	67.84	67.06	67.36	779,476	-0.48(-0.70%)
Jul 18, 2016	68.69	68.69	67.75	67.83	706,160	-0.67(-0.97%)
Jul 15, 2016	68.56	69.19	68.24	68.50	1,010,916	+0.50(+0.73%)
Jul 14, 2016	68.87	68.88	67.75	68.00	1,584,999	-0.15(-0.22%)
Jul 13, 2016	68.37	68.79	67.98	68.16	893,901	-0.17(-0.25%)
Jul 12, 2016	67.99	68.69	67.99	68.33	905,137	+1.17(+1.75%)
Jul 11, 2016	66.52	67.57	66.39	67.16	650,434	+1.06(+1.60%)
Jul 08, 2016	65.79	66.70	65.12	66.10	641,667	+0.97(+1.49%)
Jul 07, 2016	64.03	65.34	64.03	65.12	911,508	+1.27(+1.99%)
Jul 06, 2016	63.74	64.26	62.96	63.85	1,473,735	-0.61(-0.95%)
Jul 05, 2016	64.83	65.01	64.09	64.46	773,559	-1.11(-1.69%)

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.