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 (%)
Jul 29, 2011	26.30	26.48	26.08	26.27	476,113	-0.25(-0.94%)
Jul 28, 2011	26.56	26.94	26.51	26.52	700,705	-0.01(-0.04%)
Jul 27, 2011	26.88	26.99	26.46	26.53	2,419,204	-0.58(-2.16%)
Jul 26, 2011	26.71	27.25	26.55	27.12	829,340	+0.35(+1.32%)
Jul 25, 2011	26.66	27.11	26.48	26.76	1,063,417	-0.08(-0.31%)
Jul 22, 2011	26.89	26.92	26.75	26.85	430,482	-0.18(-0.65%)
Jul 21, 2011	26.86	27.25	26.55	27.02	1,287,869	+0.25(+0.94%)
Jul 20, 2011	27.26	27.54	26.30	26.77	1,756,290	-0.08(-0.31%)
Jul 19, 2011	27.19	27.19	26.68	26.86	1,036,128	-0.16(-0.58%)
Jul 18, 2011	27.61	27.61	26.75	27.01	737,930	-0.70(-2.54%)
Jul 15, 2011	27.71	27.82	27.45	27.72	747,661	+0.06(+0.20%)
Jul 14, 2011	28.37	28.37	27.63	27.66	495,093	-0.72(-2.55%)
Jul 13, 2011	28.20	28.51	28.14	28.39	571,261	+0.17(+0.59%)
Jul 12, 2011	27.71	28.50	27.60	28.22	1,913,963	+0.34(+1.23%)
Jul 11, 2011	27.92	28.02	27.83	27.88	1,634,395	-0.19(-0.69%)
Jul 08, 2011	28.20	28.29	27.97	28.07	579,646	-0.28(-0.98%)
Jul 07, 2011	28.36	28.62	28.20	28.35	682,691	+0.15(+0.53%)
Jul 06, 2011	28.66	28.84	28.15	28.20	1,447,349	-0.56(-1.94%)
Jul 05, 2011	28.82	28.99	28.66	28.76	1,186,457	+0.00(+0.00%)

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.