Indicators

First Republic Bank (NY: FRC )

N/A 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	94.13	94.57	93.79	94.33	1,055,309	+0.29(+0.31%)
Jan 30, 2017	94.08	94.42	93.46	94.04	962,358	-0.78(-0.82%)
Jan 27, 2017	95.42	95.42	94.54	94.82	996,197	-0.83(-0.87%)
Jan 26, 2017	95.25	95.75	94.71	95.65	919,295	+0.46(+0.48%)
Jan 25, 2017	94.18	95.38	94.00	95.19	1,062,496	+1.88(+2.01%)
Jan 24, 2017	92.83	93.56	92.66	93.31	751,717	+0.65(+0.70%)
Jan 23, 2017	92.04	92.97	92.04	92.66	1,140,398	+0.10(+0.11%)
Jan 20, 2017	92.10	92.62	91.92	92.56	1,207,273	+0.45(+0.49%)
Jan 19, 2017	92.50	92.97	91.66	92.11	1,195,639	-0.02(-0.02%)
Jan 18, 2017	92.24	92.42	90.98	92.13	1,458,673	+0.41(+0.45%)
Jan 17, 2017	91.72	92.51	91.02	91.72	1,879,832	-1.23(-1.32%)
Jan 13, 2017		92.95	92.95	92.95	0	+1.10(+1.20%)
Jan 12, 2017	92.10	92.37	90.55	91.85	1,231,225	-0.64(-0.69%)
Jan 11, 2017	92.05	92.49	91.55	92.49	1,850,568	+0.19(+0.21%)
Jan 10, 2017	92.00	92.68	91.70	92.30	1,105,947	+0.28(+0.30%)
Jan 09, 2017	91.58	92.61	91.36	92.02	1,057,241	-0.73(-0.79%)
Jan 06, 2017	92.76	93.40	92.45	92.75	828,210	+0.68(+0.74%)
Jan 05, 2017	92.48	93.03	91.15	92.07	1,226,070	-0.85(-0.91%)
Jan 04, 2017	92.91	93.51	92.41	92.92	1,201,621	+0.34(+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.