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 (%)
Mar 28, 2013	35.66	35.83	35.48	35.83	556,391	+0.12(+0.34%)
Mar 27, 2013	35.51	35.83	35.32	35.71	668,714	+0.08(+0.23%)
Mar 26, 2013	35.81	35.95	35.49	35.62	633,444	-0.03(-0.08%)
Mar 25, 2013	35.56	35.86	35.43	35.65	1,067,204	+0.25(+0.71%)
Mar 22, 2013	35.34	35.53	35.15	35.40	833,115	+0.06(+0.16%)
Mar 21, 2013	35.19	35.64	35.08	35.34	902,833	+0.04(+0.11%)
Mar 20, 2013	35.26	35.41	35.07	35.31	500,829	+0.16(+0.45%)
Mar 19, 2013	35.01	35.35	34.92	35.15	1,019,770	+0.13(+0.37%)
Mar 18, 2013	35.02	35.32	34.88	35.02	587,934	-0.32(-0.89%)
Mar 15, 2013	35.31	35.52	35.12	35.33	1,093,309	+0.00(+0.00%)
Mar 14, 2013	35.26	35.47	35.19	35.33	873,782	+0.16(+0.45%)
Mar 13, 2013	35.19	35.19	34.96	35.18	469,348	+0.09(+0.26%)
Mar 12, 2013	35.20	35.31	35.02	35.08	1,502,930	-0.07(-0.21%)
Mar 11, 2013	35.65	35.70	35.02	35.16	1,787,104	-0.49(-1.38%)
Mar 08, 2013	35.29	35.67	35.05	35.65	1,392,105	+0.53(+1.51%)
Mar 07, 2013	34.66	35.19	34.66	35.12	1,068,913	+0.44(+1.26%)
Mar 06, 2013	34.61	34.86	34.50	34.68	786,105	+0.20(+0.59%)
Mar 05, 2013	34.40	34.67	34.30	34.48	623,082	+0.15(+0.43%)
Mar 04, 2013	34.13	34.37	33.99	34.33	625,534	+0.14(+0.41%)

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.