Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	165.10	166.05	160.84	160.84	1,172,397	-3.89(-2.36%)
Mar 30, 2022	167.81	168.09	163.69	164.73	727,430	-3.29(-1.96%)
Mar 29, 2022	170.21	172.64	166.89	168.02	1,247,093	+2.50(+1.51%)
Mar 28, 2022	164.73	165.58	161.53	165.52	730,354	+0.08(+0.05%)
Mar 25, 2022	165.13	166.37	162.97	165.44	733,451	+0.53(+0.32%)
Mar 24, 2022	163.05	165.79	162.62	164.92	895,716	+1.57(+0.96%)
Mar 23, 2022	167.00	167.94	162.26	163.35	1,099,175	-5.85(-3.46%)
Mar 22, 2022	168.13	172.85	167.26	169.20	1,571,648	+2.68(+1.61%)
Mar 21, 2022	169.04	169.77	164.51	166.53	644,672	-2.66(-1.57%)
Mar 18, 2022	167.19	170.17	165.00	169.18	1,506,020	+1.57(+0.94%)
Mar 17, 2022	165.37	168.01	164.67	167.62	891,804	-0.45(-0.27%)
Mar 16, 2022	162.56	168.33	162.30	168.06	2,071,103	+8.32(+5.21%)
Mar 15, 2022	158.44	160.59	157.05	159.74	1,750,020	+3.35(+2.14%)
Mar 14, 2022	161.73	162.15	155.30	156.38	1,550,459	-2.76(-1.73%)
Mar 11, 2022	163.97	165.68	158.96	159.14	1,029,549	-3.37(-2.08%)
Mar 10, 2022	160.38	163.41	158.92	162.52	1,047,215	-1.00(-0.61%)
Mar 09, 2022	160.09	165.72	159.69	163.52	1,442,266	+8.25(+5.32%)
Mar 08, 2022	158.44	163.75	154.73	155.26	1,868,099	-1.97(-1.26%)
Mar 07, 2022	163.47	165.63	156.98	157.24	2,045,408	-6.37(-3.89%)
Mar 04, 2022	165.22	165.96	160.73	163.61	1,130,311	-4.93(-2.93%)
Mar 03, 2022	169.91	170.38	166.99	168.54	899,307	+0.05(+0.03%)
Mar 02, 2022	165.54	170.35	165.54	168.49	1,533,003	+5.49(+3.37%)

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.

First Republic Bank (NY: FRC )

Historical Prices

Sections

Services

Contact Information

Follow Us