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 28, 2019	94.48	95.29	93.91	95.29	3,131,954	+1.75(+1.87%)
Jun 27, 2019	93.29	94.19	93.11	93.54	1,393,573	+0.13(+0.14%)
Jun 26, 2019	94.07	94.29	93.20	93.42	892,079	-0.12(-0.13%)
Jun 25, 2019	92.71	93.76	91.90	93.53	1,264,165	+0.56(+0.60%)
Jun 24, 2019	92.77	93.95	92.75	92.98	873,782	-0.15(-0.16%)
Jun 21, 2019	93.59	94.25	93.09	93.12	1,390,385	-0.52(-0.55%)
Jun 20, 2019	94.07	94.27	92.68	93.64	1,040,130	+0.05(+0.05%)
Jun 19, 2019	93.64	94.95	93.45	93.59	764,523	-0.01(-0.01%)
Jun 18, 2019	93.29	95.07	93.25	93.60	778,031	+0.63(+0.68%)
Jun 17, 2019	94.02	94.45	92.76	92.97	619,030	-1.05(-1.12%)
Jun 14, 2019	94.03	94.76	93.12	94.02	1,463,143	+0.01(+0.01%)
Jun 13, 2019	94.73	95.40	93.80	94.01	1,197,027	-0.27(-0.29%)
Jun 12, 2019	95.47	96.35	94.19	94.29	753,618	-1.19(-1.25%)
Jun 11, 2019	97.10	97.64	94.64	95.48	1,206,173	-1.01(-1.05%)
Jun 10, 2019	96.48	97.41	96.34	96.49	917,611	+0.92(+0.96%)
Jun 07, 2019	96.20	96.23	95.21	95.57	676,849	-0.79(-0.82%)
Jun 06, 2019	96.04	96.68	95.20	96.36	466,164	+0.23(+0.24%)
Jun 05, 2019	96.55	96.86	95.41	96.13	829,300	-0.19(-0.19%)
Jun 04, 2019	94.66	96.33	94.51	96.32	733,778	+2.87(+3.07%)

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.