Indicators

First Republic Bank (NY: FRC )

3.510 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 (%)
Apr 29, 2022	151.20	152.91	148.01	148.32	1,416,082	-4.42(-2.90%)
Apr 28, 2022	152.01	153.62	148.75	152.75	864,399	+2.26(+1.50%)
Apr 27, 2022	150.23	152.73	149.90	150.49	878,156	-0.37(-0.24%)
Apr 26, 2022	152.56	153.37	149.41	150.86	979,661	-4.37(-2.81%)
Apr 25, 2022	154.45	155.54	152.11	155.22	936,054	-0.62(-0.40%)
Apr 22, 2022	158.12	158.93	155.69	155.84	1,415,384	-2.31(-1.46%)
Apr 21, 2022	164.72	166.06	157.62	158.15	993,599	-4.78(-2.93%)
Apr 20, 2022	163.71	164.72	162.51	162.93	1,412,173	+0.99(+0.61%)
Apr 19, 2022	159.18	162.17	158.78	161.94	1,099,024	+3.74(+2.36%)
Apr 18, 2022	158.30	159.74	156.98	158.20	1,034,317	-1.30(-0.82%)
Apr 14, 2022	164.71	165.81	158.32	159.50	1,493,917	-5.01(-3.05%)
Apr 13, 2022	150.58	166.50	148.83	164.51	2,150,438	+10.67(+6.93%)
Apr 12, 2022	156.40	158.67	152.47	153.84	1,485,767	-2.44(-1.56%)
Apr 11, 2022	156.23	158.72	155.81	156.28	1,543,435	-0.62(-0.39%)
Apr 08, 2022	156.75	158.08	155.48	156.90	1,731,491	+1.21(+0.78%)
Apr 07, 2022	156.04	156.63	152.64	155.69	1,690,313	+0.41(+0.26%)
Apr 06, 2022	156.94	157.66	154.81	155.28	2,148,159	-3.29(-2.08%)
Apr 05, 2022	160.62	163.22	158.39	158.58	1,353,620	-1.49(-0.93%)
Apr 04, 2022	160.56	161.45	159.68	160.07	1,213,991	-0.60(-0.38%)

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.