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, 2011	29.38	29.39	28.63	29.08	173,083	-0.28(-0.95%)
Apr 28, 2011	29.31	29.36	29.13	29.36	73,662	-0.04(-0.13%)
Apr 27, 2011	29.62	29.70	28.64	29.40	176,850	-0.12(-0.41%)
Apr 26, 2011	28.76	30.03	28.63	29.52	273,498	+0.74(+2.58%)
Apr 25, 2011	28.75	28.84	28.65	28.78	147,752	+0.06(+0.19%)
Apr 21, 2011	28.24	28.72	28.18	28.72	442,112	+0.51(+1.81%)
Apr 20, 2011	27.96	28.27	27.66	28.21	328,826	+0.40(+1.43%)
Apr 19, 2011	27.69	27.91	27.68	27.81	103,459	+0.16(+0.57%)
Apr 18, 2011	27.64	27.88	27.22	27.65	49,264	-0.18(-0.63%)
Apr 15, 2011	27.87	27.87	27.58	27.83	150,024	+0.03(+0.10%)
Apr 14, 2011	27.52	27.83	27.37	27.80	155,209	+0.27(+0.98%)
Apr 13, 2011	27.65	27.83	27.45	27.53	61,893	-0.11(-0.40%)
Apr 12, 2011	27.60	27.79	27.26	27.64	64,300	-0.09(-0.33%)
Apr 11, 2011	28.47	28.47	27.29	27.74	211,285	+0.62(+2.29%)
Apr 08, 2011	27.90	28.09	27.01	27.12	125,282	-0.62(-2.24%)
Apr 07, 2011	27.77	27.82	27.56	27.74	57,852	+0.03(+0.10%)
Apr 06, 2011	27.67	27.98	27.49	27.71	92,347	+0.04(+0.13%)
Apr 05, 2011	27.89	28.05	27.38	27.67	209,964	-0.32(-1.13%)
Apr 04, 2011	28.66	28.70	27.54	27.99	298,482	-0.51(-1.79%)

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.