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 (%)
May 29, 2020	107.21	109.73	106.88	108.17	1,548,800	-0.71(-0.65%)
May 28, 2020	113.21	114.03	108.58	108.88	1,027,256	-2.89(-2.59%)
May 27, 2020	109.21	111.90	106.99	111.77	1,707,745	+7.21(+6.90%)
May 26, 2020	100.83	105.70	99.97	104.56	1,460,364	+7.26(+7.46%)
May 22, 2020	99.24	99.40	96.39	97.30	749,400	-1.25(-1.27%)
May 21, 2020	98.47	99.36	97.93	98.55	1,215,283	-0.23(-0.23%)
May 20, 2020	99.45	100.33	98.23	98.78	1,477,051	+1.17(+1.20%)
May 19, 2020	99.94	101.06	97.49	97.61	701,669	-3.47(-3.43%)
May 18, 2020	99.74	101.77	99.44	101.08	1,824,497	+5.17(+5.39%)
May 15, 2020	95.20	96.62	94.31	95.91	875,000	-0.27(-0.28%)
May 14, 2020	94.21	97.44	92.13	96.18	1,314,187	+0.47(+0.49%)
May 13, 2020	98.33	99.72	94.29	95.71	1,456,292	-3.24(-3.27%)
May 12, 2020	103.43	103.43	98.90	98.95	1,022,090	-3.73(-3.63%)
May 11, 2020	102.36	103.64	101.47	102.68	727,803	-1.23(-1.18%)
May 08, 2020	103.74	104.63	102.83	103.91	784,000	+2.03(+1.99%)
May 07, 2020	100.88	103.23	100.88	101.88	900,960	+2.32(+2.33%)
May 06, 2020	100.46	100.54	98.54	99.56	667,347	-0.20(-0.20%)
May 05, 2020	100.60	101.80	99.43	99.76	668,318	+0.76(+0.77%)
May 04, 2020	98.99	99.65	98.15	99.00	1,047,898	-1.59(-1.58%)

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.