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 28, 2020	99.55	100.90	96.97	98.67	2,256,480	-3.94(-3.84%)
Feb 27, 2020	103.69	108.57	102.62	102.62	1,117,310	-3.17(-3.00%)
Feb 26, 2020	108.77	109.20	105.49	105.78	958,503	-2.11(-1.96%)
Feb 25, 2020	112.51	112.66	107.65	107.89	1,173,202	-4.29(-3.82%)
Feb 24, 2020	111.11	112.58	110.28	112.18	882,278	-2.24(-1.96%)
Feb 21, 2020	114.71	115.12	112.87	114.42	931,987	-1.05(-0.91%)
Feb 20, 2020	114.73	116.47	114.73	115.47	661,996	+0.41(+0.36%)
Feb 19, 2020	115.03	116.03	114.66	115.06	680,105	+0.45(+0.39%)
Feb 18, 2020	114.91	115.35	114.10	114.61	1,146,803	-0.90(-0.78%)
Feb 14, 2020	115.67	115.94	114.71	115.51	496,468	-0.37(-0.32%)
Feb 13, 2020	115.19	116.13	114.97	115.88	530,232	+0.18(+0.15%)
Feb 12, 2020	115.77	116.56	115.20	115.70	733,096	+0.75(+0.65%)
Feb 11, 2020	114.28	115.50	114.02	114.96	618,566	+1.26(+1.10%)
Feb 10, 2020	112.24	113.92	112.24	113.70	834,993	+0.86(+0.76%)
Feb 07, 2020	113.31	113.75	112.12	112.84	1,002,416	-1.19(-1.04%)
Feb 06, 2020	115.12	115.28	113.95	114.03	734,117	-0.40(-0.35%)
Feb 05, 2020	113.47	114.62	113.37	114.43	578,843	+2.20(+1.96%)
Feb 04, 2020	112.11	113.15	112.03	112.23	1,029,387	+2.07(+1.88%)

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.