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, 2017	90.35	90.77	90.02	90.54	1,099,476	+0.28(+0.31%)
Jan 30, 2017	90.30	90.63	89.71	90.26	1,002,635	-0.75(-0.82%)
Jan 27, 2017	91.59	91.59	90.74	91.01	1,037,890	-0.80(-0.87%)
Jan 26, 2017	91.42	91.91	90.91	91.81	957,769	+0.44(+0.48%)
Jan 25, 2017	90.40	91.55	90.22	91.37	1,106,964	+1.80(+2.01%)
Jan 24, 2017	89.10	89.80	88.94	89.56	783,178	+0.78(+0.88%)
Jan 23, 2017	88.19	89.08	88.19	88.78	1,190,181	+0.10(+0.11%)
Jan 20, 2017	88.25	88.75	88.08	88.69	1,259,976	+0.43(+0.49%)
Jan 19, 2017	88.63	89.08	87.83	88.26	1,247,834	-0.02(-0.02%)
Jan 18, 2017	88.38	88.56	87.17	88.28	1,522,351	+0.39(+0.45%)
Jan 17, 2017	87.88	88.64	87.21	87.88	1,961,895	-1.18(-1.32%)
Jan 13, 2017		89.06	89.06	89.06	0	+1.05(+1.20%)
Jan 12, 2017	88.25	88.51	86.76	88.01	1,284,973	-0.61(-0.69%)
Jan 11, 2017	88.20	88.62	87.72	88.62	1,931,354	+0.18(+0.21%)
Jan 10, 2017	88.15	88.80	87.86	88.44	1,154,226	+0.27(+0.30%)
Jan 09, 2017	87.75	88.74	87.54	88.17	1,103,394	-0.70(-0.79%)
Jan 06, 2017	88.88	89.49	88.58	88.87	864,365	+0.65(+0.74%)
Jan 05, 2017	88.61	89.14	87.34	88.22	1,279,593	-0.81(-0.91%)
Jan 04, 2017	89.02	89.60	88.54	89.03	1,254,077	+0.33(+0.37%)

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.