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

First Republic Bank (NY: FRC )

N/A 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 (%)
May 24, 2011 30.70 31.78 30.05 31.78 176,509 +1.06(+3.45%)
May 23, 2011 30.97 31.05 30.20 30.72 194,671 -0.67(-2.13%)
May 20, 2011 31.49 31.59 30.77 31.39 122,935 -0.11(-0.35%)
May 19, 2011 31.80 31.80 31.17 31.50 84,182 -0.24(-0.76%)
May 18, 2011 31.57 32.16 31.04 31.74 253,742 +0.05(+0.16%)
May 17, 2011 31.85 31.93 31.04 31.69 139,430 -0.25(-0.78%)
May 16, 2011 31.28 31.98 30.94 31.94 191,170 +0.57(+1.80%)
May 13, 2011 31.41 32.33 30.88 31.38 287,656 -0.07(-0.24%)
May 12, 2011 30.81 31.76 30.72 31.45 136,103 +0.51(+1.65%)
May 11, 2011 31.89 31.89 30.93 30.94 230,449 -1.04(-3.25%)
May 10, 2011 31.33 32.05 31.13 31.98 204,569 +0.60(+1.91%)
May 09, 2011 31.14 31.64 30.96 31.38 114,244 +0.30(+0.97%)
May 06, 2011 31.33 31.33 30.90 31.08 87,458 -0.13(-0.42%)
May 05, 2011 31.27 31.64 30.96 31.21 116,009 -0.09(-0.29%)
May 04, 2011 31.38 31.45 30.92 31.30 116,656 +0.01(+0.03%)
May 03, 2011 31.60 31.73 30.98 31.29 56,082 -0.31(-0.98%)
May 02, 2011 31.69 31.77 31.58 31.60 269,014 +0.25(+0.80%)
Apr 29, 2011 31.67 31.68 30.86 31.35 160,560 -0.30(-0.95%)
Apr 28, 2011 31.60 31.65 31.40 31.65 68,333 -0.04(-0.13%)
Apr 27, 2011 31.93 32.02 30.87 31.69 164,055 -0.13(-0.41%)
Apr 26, 2011 31.00 32.37 30.86 31.82 253,710 +0.80(+2.58%)
Apr 25, 2011 30.99 31.09 30.88 31.02 137,062 +0.06(+0.19%)
Apr 21, 2011 30.44 30.96 30.38 30.96 410,124 +0.55(+1.81%)
Apr 20, 2011 30.14 30.48 29.82 30.41 305,035 +0.43(+1.43%)
Apr 19, 2011 29.85 30.09 29.84 29.98 95,974 +0.17(+0.57%)
Apr 18, 2011 29.80 30.05 29.34 29.81 45,700 -0.19(-0.63%)
Apr 15, 2011 30.04 30.05 29.73 30.00 139,170 +0.03(+0.10%)
Apr 14, 2011 29.67 30.00 29.50 29.97 143,980 +0.29(+0.98%)
Apr 13, 2011 29.81 30.00 29.59 29.68 57,415 -0.12(-0.40%)
Apr 12, 2011 29.75 29.96 29.39 29.80 59,648 -0.10(-0.33%)
Apr 11, 2011 30.69 30.69 29.42 29.90 195,998 +0.67(+2.29%)
Apr 08, 2011 30.08 30.28 29.12 29.23 116,218 -0.67(-2.24%)
Apr 07, 2011 29.94 29.99 29.71 29.90 53,667 +0.03(+0.10%)
Apr 06, 2011 29.83 30.16 29.63 29.87 85,666 +0.04(+0.13%)
Apr 05, 2011 30.07 30.24 29.52 29.83 194,773 -0.34(-1.13%)
Apr 04, 2011 30.90 30.94 29.69 30.17 276,886 -0.55(-1.79%)
Apr 01, 2011 30.91 30.93 30.35 30.72 135,956 -0.19(-0.61%)
Mar 31, 2011 30.42 31.00 30.42 30.91 95,097 +0.38(+1.24%)
Mar 30, 2011 30.09 30.72 29.86 30.53 148,916 +0.43(+1.43%)
Mar 29, 2011 30.27 30.37 29.96 30.10 70,628 -0.27(-0.89%)
Mar 28, 2011 30.06 30.49 29.90 30.37 158,633 +0.29(+0.96%)
Mar 25, 2011 29.82 30.92 29.72 30.08 202,984 +0.35(+1.19%)
Mar 24, 2011 30.01 30.17 29.57 29.73 110,410 -0.17(-0.59%)
Mar 23, 2011 29.61 30.01 29.61 29.90 28,265 +0.13(+0.44%)
Mar 22, 2011 30.50 30.50 29.61 29.77 114,132 -0.82(-2.68%)
Mar 21, 2011 30.12 30.69 30.05 30.59 83,600 +0.25(+0.82%)
Mar 18, 2011 30.00 30.34 29.90 30.34 209,145 +0.37(+1.23%)
Mar 17, 2011 29.47 30.00 29.40 29.97 154,315 +0.61(+2.08%)
Mar 16, 2011 29.01 29.44 28.34 29.36 421,534 +0.29(+1.00%)
Mar 15, 2011 28.06 29.25 28.03 29.07 278,660 +0.89(+3.16%)
Mar 14, 2011 27.98 28.29 27.90 28.18 119,083 -0.10(-0.35%)
Mar 11, 2011 28.02 28.43 27.76 28.28 143,104 -0.22(-0.77%)
Mar 10, 2011 28.66 28.75 28.16 28.50 134,085 -0.40(-1.38%)
Mar 09, 2011 28.63 29.03 28.24 28.90 147,691 +0.16(+0.56%)
Mar 08, 2011 28.00 28.87 27.93 28.74 263,162 +0.74(+2.64%)
Mar 07, 2011 28.92 28.92 27.96 28.00 183,711 -0.80(-2.78%)
Mar 04, 2011 29.10 29.22 28.70 28.80 119,392 -0.28(-0.96%)
Mar 03, 2011 28.58 29.10 28.58 29.08 101,501 +0.34(+1.18%)
Mar 02, 2011 29.00 29.08 28.50 28.74 177,547 -0.32(-1.10%)
Mar 01, 2011 29.40 29.46 28.95 29.06 133,007 -0.19(-0.65%)
Feb 28, 2011 29.34 29.88 29.20 29.25 182,808 -0.05(-0.17%)
Feb 25, 2011 29.12 29.88 29.12 29.30 99,528 +0.20(+0.69%)
Feb 24, 2011 29.08 29.41 29.02 29.10 102,301 +0.04(+0.14%)
Feb 23, 2011 29.00 29.60 29.00 29.06 158,491 -0.15(-0.51%)
Feb 22, 2011 29.50 29.71 29.00 29.21 146,196 -0.55(-1.85%)
Feb 18, 2011 29.02 29.76 29.00 29.76 59,093 +0.74(+2.55%)
Feb 17, 2011 29.15 29.33 28.98 29.02 49,674 -0.12(-0.41%)
Feb 16, 2011 29.03 29.14 28.80 29.14 75,797 +0.10(+0.34%)
Feb 15, 2011 28.80 29.15 28.80 29.04 59,739 +0.21(+0.73%)
Feb 14, 2011 29.00 29.10 28.66 28.83 75,804 -0.30(-1.03%)
Feb 11, 2011 29.20 29.37 28.84 29.13 91,551 -0.12(-0.41%)
Feb 10, 2011 29.26 29.42 28.58 29.25 197,376 -0.21(-0.71%)
Feb 09, 2011 29.62 29.75 29.40 29.46 35,793 -0.38(-1.27%)
Feb 08, 2011 29.67 29.89 29.20 29.84 107,240 +0.34(+1.15%)
Feb 07, 2011 29.74 29.74 29.45 29.50 148,270 +0.30(+1.03%)
Feb 04, 2011 28.89 29.22 28.60 29.20 146,363 +0.30(+1.04%)
Feb 03, 2011 29.09 29.30 28.88 28.90 169,546 -0.22(-0.76%)
Feb 02, 2011 29.13 29.49 29.05 29.12 100,466 -0.16(-0.55%)
Feb 01, 2011 29.75 29.86 29.22 29.28 197,792 -0.45(-1.51%)
Jan 31, 2011 29.78 29.78 29.56 29.73 57,303 +0.01(+0.03%)
Jan 28, 2011 30.19 30.20 29.30 29.72 311,541 -0.59(-1.95%)
Jan 27, 2011 30.71 31.00 30.29 30.31 168,401 -0.04(-0.13%)
Jan 26, 2011 30.27 30.44 30.07 30.35 62,519 +0.03(+0.10%)
Jan 25, 2011 30.21 30.32 30.00 30.32 54,043 +0.02(+0.07%)
Jan 24, 2011 30.18 30.44 29.80 30.30 84,985 +0.08(+0.26%)
Jan 21, 2011 30.71 30.71 29.99 30.22 152,228 -0.38(-1.24%)
Jan 20, 2011 30.30 31.09 29.98 30.60 155,258 +0.08(+0.26%)
Jan 19, 2011 30.67 30.83 30.41 30.52 300,182 -0.37(-1.20%)
Jan 18, 2011 31.15 31.47 30.30 30.89 275,611 -0.46(-1.47%)
Jan 14, 2011 30.67 31.35 30.59 31.35 269,260 +0.84(+2.75%)
Jan 13, 2011 30.38 30.76 30.30 30.51 132,759 +0.21(+0.69%)
Jan 12, 2011 30.78 30.90 30.21 30.30 216,450 -0.28(-0.92%)
Jan 11, 2011 31.20 31.24 30.41 30.58 330,710 -0.35(-1.13%)
Jan 10, 2011 30.89 31.33 30.82 30.93 621,636 +0.39(+1.28%)
Jan 07, 2011 31.04 31.20 30.15 30.54 2,145,345 +1.54(+5.31%)
Jan 06, 2011 28.61 29.21 28.53 29.00 111,435 +0.59(+2.08%)
Jan 05, 2011 28.68 28.90 28.30 28.41 178,655 -0.12(-0.42%)
Jan 04, 2011 29.23 29.23 28.50 28.53 56,486 -0.45(-1.55%)
Jan 03, 2011 29.50 29.51 28.73 28.98 230,818 -0.14(-0.48%)
Dec 31, 2010 29.00 29.12 28.83 29.12 68,713 +0.16(+0.55%)
Dec 30, 2010 29.23 29.95 28.61 28.96 149,771 -0.12(-0.41%)
Dec 29, 2010 29.25 29.25 28.84 29.08 85,288 +0.03(+0.10%)
Dec 28, 2010 28.99 29.12 28.81 29.05 90,199 +0.07(+0.24%)
Dec 27, 2010 29.15 29.36 28.87 28.98 29,746 -0.12(-0.41%)
Dec 23, 2010 29.68 29.68 28.89 29.10 66,042 -0.35(-1.19%)
Dec 22, 2010 29.00 30.52 28.96 29.45 102,993 +0.54(+1.87%)
Dec 21, 2010 28.17 29.04 28.01 28.91 210,110 +0.77(+2.74%)
Dec 20, 2010 28.10 28.42 27.84 28.14 65,874 +0.08(+0.29%)
Dec 17, 2010 27.55 28.06 27.50 28.06 129,213 +0.41(+1.48%)
Dec 16, 2010 27.60 27.65 27.20 27.65 259,964 +0.20(+0.73%)
Dec 15, 2010 27.20 27.70 27.19 27.45 242,116 +0.14(+0.51%)
Dec 14, 2010 27.70 27.97 27.02 27.31 358,132 -0.09(-0.33%)
Dec 13, 2010 27.50 27.72 27.00 27.40 473,175 -0.01(-0.04%)
Dec 10, 2010 27.40 27.72 27.06 27.41 1,206,789 -0.51(-1.83%)
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.