Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Republic Bank (NY: FRC )

3.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.510 0 -2.68(-43.30%)
Apr 27, 2023 5.650 6.830 5.530 6.190 83,027,792 +0.50(+8.79%)
Apr 26, 2023 7.120 7.160 4.760 5.690 189,829,760 -2.41(-29.75%)
Apr 25, 2023 12.21 12.25 7.919 8.100 192,388,480 -7.90(-49.38%)
Apr 24, 2023 14.27 16.36 14.20 16.00 89,239,360 +1.74(+12.20%)
Apr 21, 2023 13.90 14.46 13.64 14.26 23,723,084 +0.38(+2.74%)
Apr 20, 2023 13.80 14.12 13.52 13.88 18,270,428 -0.26(-1.84%)
Apr 19, 2023 12.90 14.53 12.71 14.14 45,110,556 +1.56(+12.40%)
Apr 18, 2023 13.02 13.07 12.56 12.58 18,792,476 -0.56(-4.26%)
Apr 17, 2023 13.00 13.28 12.67 13.14 17,657,036 +0.02(+0.15%)
Apr 14, 2023 13.93 13.93 13.04 13.12 23,484,244 -0.49(-3.60%)
Apr 13, 2023 13.91 13.94 13.23 13.61 23,465,172 -0.21(-1.52%)
Apr 12, 2023 14.13 14.33 13.61 13.82 19,944,424 -0.31(-2.19%)
Apr 11, 2023 14.09 14.40 13.89 14.13 15,385,437 -0.03(-0.21%)
Apr 10, 2023 13.49 14.19 13.41 14.16 24,232,732 +0.13(+0.93%)
Apr 06, 2023 13.43 14.19 13.14 14.03 23,145,820 +0.59(+4.39%)
Apr 05, 2023 13.48 13.86 13.11 13.44 29,726,622 -0.35(-2.54%)
Apr 04, 2023 14.44 14.46 13.51 13.79 31,148,004 -0.81(-5.55%)
Apr 03, 2023 13.82 14.75 13.81 14.60 31,241,532 +0.61(+4.36%)
Mar 31, 2023 13.75 14.19 13.40 13.99 39,130,836 +0.30(+2.19%)
Mar 30, 2023 14.67 14.86 13.54 13.69 45,146,244 -0.57(-4.00%)
Mar 29, 2023 13.21 14.93 13.18 14.26 63,983,312 +0.76(+5.63%)
Mar 28, 2023 14.10 14.24 12.51 13.50 56,522,064 -0.32(-2.32%)
Mar 27, 2023 16.19 16.38 13.46 13.82 116,948,512 +1.46(+11.81%)
Mar 24, 2023 11.98 13.01 11.74 12.36 72,829,536 -0.17(-1.36%)
Mar 23, 2023 14.18 14.65 12.00 12.53 98,819,816 -0.80(-6.00%)
Mar 22, 2023 15.75 16.76 12.95 13.33 134,155,824 -2.44(-15.47%)
Mar 21, 2023 15.65 19.44 14.66 15.77 226,586,496 +3.59(+29.47%)
Mar 20, 2023 18.49 21.59 11.52 12.18 189,064,912 -10.85(-47.11%)
Mar 17, 2023 27.74 30.01 22.30 23.03 149,194,256 -11.24(-32.80%)
Mar 16, 2023 20.22 40.00 19.80 34.27 195,101,824 +3.11(+9.98%)
Mar 15, 2023 29.73 37.85 29.64 31.16 97,475,888 -8.47(-21.37%)
Mar 14, 2023 49.69 50.97 36.81 39.63 118,760,312 +8.42(+26.98%)
Mar 13, 2023 26.76 42.00 17.53 31.21 134,642,064 -50.55(-61.83%)
Mar 10, 2023 69.50 95.44 45.00 81.76 51,420,608 -14.25(-14.84%)
Mar 09, 2023 105.44 106.42 95.68 96.01 9,304,436 -18.99(-16.51%)
Mar 08, 2023 115.25 116.05 113.65 115.00 1,443,519 -0.60(-0.52%)
Mar 07, 2023 121.19 121.19 115.55 115.60 2,340,516 -6.47(-5.30%)
Mar 06, 2023 123.26 123.70 122.00 122.07 1,493,707 -1.15(-0.93%)
Mar 03, 2023 120.68 123.45 120.22 123.22 1,477,200 +3.48(+2.91%)
Mar 02, 2023 120.00 120.61 118.96 119.74 1,690,886 -2.76(-2.25%)
Mar 01, 2023 122.01 123.42 121.58 122.50 1,850,992 -0.51(-0.41%)
Feb 28, 2023 121.95 124.08 121.53 123.01 1,651,545 +1.11(+0.91%)
Feb 27, 2023 121.99 122.92 121.45 121.90 2,294,529 +1.46(+1.21%)
Feb 24, 2023 120.84 121.58 119.74 120.44 2,757,286 -2.78(-2.26%)
Feb 23, 2023 124.26 125.34 121.98 123.22 1,531,788 +0.13(+0.11%)
Feb 22, 2023 122.79 124.40 122.00 123.09 1,837,670 +0.28(+0.23%)
Feb 21, 2023 127.25 127.48 122.30 122.81 1,918,221 -6.08(-4.72%)
Feb 17, 2023 130.19 131.05 127.58 128.89 2,224,883 -1.83(-1.40%)
Feb 16, 2023 131.74 133.02 130.18 130.72 1,447,625 -3.02(-2.26%)
Feb 15, 2023 134.00 134.71 132.59 133.74 1,573,994 -1.62(-1.20%)
Feb 14, 2023 135.94 137.29 133.91 135.36 1,020,002 -1.35(-0.99%)
Feb 13, 2023 135.09 137.05 133.22 136.71 851,717 +1.26(+0.93%)
Feb 10, 2023 135.24 136.00 133.65 135.45 1,981,699 -1.14(-0.83%)
Feb 09, 2023 141.90 142.14 136.22 136.59 1,703,119 -4.28(-3.04%)
Feb 08, 2023 140.34 143.15 139.69 140.87 2,678,362 -2.82(-1.96%)
Feb 07, 2023 141.49 145.10 140.31 143.69 1,211,679 +1.42(+1.00%)
Feb 06, 2023 142.37 143.37 141.63 142.27 946,386 -2.23(-1.54%)
Feb 03, 2023 144.82 146.74 143.18 144.50 1,602,706 -2.50(-1.70%)
Feb 02, 2023 145.00 147.68 143.48 147.00 1,771,643 +3.82(+2.67%)
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.