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 (%)
Feb 26, 2021	169.27	170.25	162.52	162.71	1,679,096	-8.05(-4.71%)
Feb 25, 2021	177.37	178.12	170.13	170.76	1,473,678	-5.26(-2.99%)
Feb 24, 2021	171.68	176.25	170.73	176.02	1,284,029	+5.45(+3.20%)
Feb 23, 2021	169.36	171.69	167.87	170.57	1,359,585	+2.87(+1.71%)
Feb 22, 2021	164.87	167.92	164.43	167.70	1,164,136	+2.82(+1.71%)
Feb 19, 2021	160.31	165.38	160.09	164.87	1,638,088	+5.16(+3.23%)
Feb 18, 2021	160.29	162.53	159.59	159.72	830,640	-1.41(-0.88%)
Feb 17, 2021	160.46	162.41	159.67	161.13	1,012,391	+0.05(+0.03%)
Feb 16, 2021	155.32	161.54	155.31	161.08	1,076,426	+7.62(+4.96%)
Feb 12, 2021	153.47	154.19	152.46	153.47	633,243	+0.38(+0.25%)
Feb 11, 2021	154.40	155.45	151.66	153.08	615,203	-0.77(-0.50%)
Feb 10, 2021	153.85	156.40	152.58	153.85	728,539	+0.47(+0.31%)
Feb 09, 2021	153.95	154.82	153.19	153.38	752,495	-1.03(-0.67%)
Feb 08, 2021	154.89	154.89	152.43	154.40	718,087	+0.54(+0.35%)
Feb 05, 2021	155.15	155.93	153.84	153.86	503,536	-0.41(-0.27%)
Feb 04, 2021	151.23	155.07	151.23	154.28	826,677	+3.42(+2.27%)
Feb 03, 2021	149.75	151.57	149.06	150.86	903,877	+0.60(+0.40%)
Feb 02, 2021	145.90	150.49	145.51	150.26	757,379	+5.80(+4.01%)

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.