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 (%)
Nov 29, 2019	110.18	110.60	109.70	109.90	334,200	-0.49(-0.44%)
Nov 27, 2019	109.67	110.95	109.55	110.39	625,000	+1.44(+1.32%)
Nov 26, 2019	108.93	109.95	108.43	108.95	1,083,179	+0.02(+0.02%)
Nov 25, 2019	108.35	109.24	108.12	108.93	1,577,620	+0.58(+0.54%)
Nov 22, 2019	108.38	108.97	107.79	108.35	688,700	+0.54(+0.50%)
Nov 21, 2019	109.10	109.31	107.66	107.81	890,139	-0.81(-0.75%)
Nov 20, 2019	108.45	109.17	107.43	108.62	619,230	-0.35(-0.32%)
Nov 19, 2019	108.93	109.45	108.20	108.97	664,670	+0.60(+0.55%)
Nov 18, 2019	108.42	108.64	107.30	108.37	1,074,047	-0.42(-0.39%)
Nov 15, 2019	109.50	109.54	108.70	108.79	637,600	-0.21(-0.19%)
Nov 14, 2019	108.59	109.26	107.79	109.00	680,984	+0.02(+0.02%)
Nov 13, 2019	109.25	109.57	108.15	108.98	778,985	-0.95(-0.86%)
Nov 12, 2019	109.62	110.45	109.06	109.93	716,776	+0.27(+0.25%)
Nov 11, 2019	109.79	110.32	109.21	109.66	807,727	-0.56(-0.51%)
Nov 08, 2019	110.44	110.47	109.18	110.22	932,000	+0.21(+0.19%)
Nov 07, 2019	110.09	111.67	109.88	110.01	1,988,402	+0.41(+0.37%)
Nov 06, 2019	109.46	110.14	108.46	109.60	1,498,952	-0.21(-0.19%)
Nov 05, 2019	110.64	111.61	109.73	109.81	1,988,621	+0.31(+0.28%)
Nov 04, 2019	109.37	109.87	108.70	109.50	931,815	+1.14(+1.05%)

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.