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 (%)
May 29, 2015	57.79	57.86	56.84	57.23	1,468,843	-0.78(-1.35%)
May 28, 2015	58.28	58.29	57.83	58.02	425,539	-0.27(-0.47%)
May 27, 2015	57.69	58.36	57.48	58.29	532,585	+0.96(+1.68%)
May 26, 2015	57.44	57.68	56.99	57.33	506,956	-0.35(-0.61%)
May 22, 2015	57.77	57.68	57.68	57.68	533,757	-0.23(-0.39%)
May 21, 2015	57.87	57.99	57.65	57.90	479,423	+0.11(+0.20%)
May 20, 2015	58.35	58.35	57.68	57.79	439,901	-0.65(-1.12%)
May 19, 2015	57.47	58.55	57.47	58.44	1,183,457	+0.84(+1.46%)
May 18, 2015	56.78	57.64	56.78	57.60	693,308	+0.82(+1.45%)
May 15, 2015	57.86	57.86	56.46	56.78	366,852	-0.92(-1.59%)
May 14, 2015	57.34	57.70	56.87	57.69	572,090	+0.63(+1.11%)
May 13, 2015	56.71	57.16	56.40	57.06	604,763	+0.52(+0.92%)
May 12, 2015	55.77	56.71	55.48	56.54	655,602	+0.50(+0.89%)
May 11, 2015	56.05	56.24	55.79	56.04	437,889	-0.02(-0.03%)
May 08, 2015	55.29	56.44	55.22	56.06	652,083	+0.84(+1.52%)
May 07, 2015	55.40	55.41	54.77	55.22	580,283	-0.15(-0.27%)
May 06, 2015	55.29	55.39	54.50	55.37	763,145	+0.19(+0.34%)
May 05, 2015	55.06	55.78	54.96	55.18	559,041	-0.04(-0.07%)
May 04, 2015	55.00	55.43	54.67	55.22	890,299	+0.28(+0.52%)

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.