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 (%)
Feb 26, 2021	171.39	172.38	164.56	164.75	1,658,300	-8.15(-4.71%)
Feb 25, 2021	179.59	180.35	172.26	172.90	1,455,426	-5.33(-2.99%)
Feb 24, 2021	173.83	178.46	172.87	178.23	1,268,126	+5.52(+3.20%)
Feb 23, 2021	171.48	173.84	169.97	172.71	1,342,746	+2.91(+1.71%)
Feb 22, 2021	166.94	170.03	166.49	169.80	1,149,718	+2.86(+1.71%)
Feb 19, 2021	162.32	167.45	162.10	166.94	1,617,800	+5.22(+3.23%)
Feb 18, 2021	162.30	164.57	161.59	161.72	820,353	-1.43(-0.88%)
Feb 17, 2021	162.47	164.44	161.67	163.15	999,852	+0.05(+0.03%)
Feb 16, 2021	157.27	163.57	157.26	163.10	1,063,094	+7.71(+4.96%)
Feb 12, 2021	155.40	156.12	154.37	155.39	625,400	+0.39(+0.25%)
Feb 11, 2021	156.34	157.40	153.56	155.00	607,584	-0.78(-0.50%)
Feb 10, 2021	155.78	158.36	154.49	155.78	719,516	+0.48(+0.31%)
Feb 09, 2021	155.88	156.76	155.11	155.30	743,175	-1.04(-0.67%)
Feb 08, 2021	156.83	156.83	154.34	156.34	709,194	+0.55(+0.35%)
Feb 05, 2021	157.10	157.89	155.77	155.79	497,300	-0.42(-0.27%)
Feb 04, 2021	153.13	157.02	153.13	156.21	816,439	+3.46(+2.27%)
Feb 03, 2021	151.63	153.47	150.93	152.75	892,682	+0.61(+0.40%)
Feb 02, 2021	147.73	152.38	147.34	152.14	747,999	+5.87(+4.01%)

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.