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 28, 2017	90.12	90.22	88.67	88.91	1,013,416	-1.06(-1.18%)
Apr 27, 2017	90.05	90.31	89.15	89.97	895,019	-0.06(-0.06%)
Apr 26, 2017	89.57	90.55	89.48	90.02	893,779	+0.43(+0.48%)
Apr 25, 2017	89.47	89.88	89.34	89.59	1,083,846	+0.74(+0.83%)
Apr 24, 2017	88.88	89.93	88.59	88.85	1,096,474	+1.90(+2.19%)
Apr 21, 2017	86.70	87.21	86.03	86.95	1,089,356	+0.09(+0.10%)
Apr 20, 2017	86.22	87.00	85.69	86.86	1,099,176	+1.07(+1.24%)
Apr 19, 2017	86.69	87.18	85.53	85.80	923,158	-0.19(-0.22%)
Apr 18, 2017	85.90	86.64	85.60	85.99	1,597,953	-0.79(-0.91%)
Apr 17, 2017	86.33	86.90	85.65	86.78	2,207,635	+0.22(+0.25%)
Apr 13, 2017	87.34	87.34	84.67	86.56	3,293,557	-1.72(-1.95%)
Apr 12, 2017	88.30	88.63	87.74	88.28	1,321,902	-0.12(-0.13%)
Apr 11, 2017	87.88	88.41	87.36	88.39	1,285,976	-0.03(-0.03%)
Apr 10, 2017	88.12	88.85	87.47	88.42	1,309,035	+0.14(+0.16%)
Apr 07, 2017	88.14	88.94	88.03	88.28	1,371,698	-0.83(-0.93%)
Apr 06, 2017	88.08	89.32	87.40	89.10	893,638	+0.95(+1.08%)
Apr 05, 2017	90.20	90.20	87.92	88.15	1,630,631	-1.14(-1.28%)
Apr 04, 2017	89.09	90.16	88.95	89.29	1,398,023	-0.39(-0.44%)

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.