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 (%)
Dec 30, 2011	28.61	28.74	28.39	28.40	175,032	-0.12(-0.42%)
Dec 29, 2011	28.59	28.80	28.31	28.52	369,243	-0.06(-0.23%)
Dec 28, 2011	29.13	29.13	28.58	28.58	271,523	-0.53(-1.82%)
Dec 27, 2011	28.57	29.21	28.40	29.11	540,581	+0.49(+1.72%)
Dec 23, 2011	28.76	28.76	28.50	28.62	244,099	+0.90(+3.25%)
Dec 21, 2011	27.83	27.84	27.48	27.72	969,752	-0.16(-0.57%)
Dec 20, 2011	27.82	27.98	27.68	27.88	884,030	+0.34(+1.25%)
Dec 19, 2011	27.64	27.80	27.46	27.53	638,163	-0.13(-0.47%)
Dec 16, 2011	27.60	27.66	27.47	27.66	978,554	+0.07(+0.27%)
Dec 15, 2011	27.50	27.67	27.42	27.59	1,009,395	+0.32(+1.19%)
Dec 14, 2011	26.89	27.46	26.81	27.26	595,237	+0.13(+0.48%)
Dec 13, 2011	27.08	27.42	26.89	27.13	539,817	+0.25(+0.93%)
Dec 12, 2011	26.75	27.12	26.59	26.88	419,017	-0.26(-0.96%)
Dec 09, 2011	26.81	27.22	26.66	27.14	449,204	+0.40(+1.49%)
Dec 08, 2011	26.97	27.12	26.67	26.74	517,112	-0.52(-1.91%)
Dec 07, 2011	26.95	27.38	26.58	27.26	295,225	+0.22(+0.82%)
Dec 06, 2011	27.40	27.40	26.22	27.04	646,196	-0.56(-2.02%)
Dec 05, 2011	27.18	27.83	27.12	27.60	543,292	+0.73(+2.73%)
Dec 02, 2011	26.65	26.98	26.52	26.86	447,916	+0.51(+1.94%)

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.