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 29, 2012	28.00	28.14	27.63	27.82	10,913,672	-0.35(-1.25%)
Feb 28, 2012	28.22	28.48	27.98	28.17	1,585,361	-1.33(-4.50%)
Feb 27, 2012	29.47	29.81	29.14	29.50	316,917	-0.17(-0.56%)
Feb 24, 2012	29.79	29.82	29.21	29.67	335,062	-0.19(-0.65%)
Feb 23, 2012	29.65	30.00	29.50	29.86	667,991	+0.15(+0.50%)
Feb 22, 2012	30.01	30.04	29.58	29.71	487,431	-0.19(-0.65%)
Feb 21, 2012	30.29	30.41	29.71	29.91	477,700	-0.21(-0.71%)
Feb 17, 2012	29.83	30.45	29.76	30.12	1,711,822	+0.49(+1.66%)
Feb 16, 2012	29.10	29.82	28.98	29.63	544,855	+0.54(+1.85%)
Feb 15, 2012	28.93	29.16	28.76	29.09	601,075	+0.27(+0.93%)
Feb 14, 2012	28.76	28.96	28.69	28.82	331,238	-0.08(-0.29%)
Feb 13, 2012	28.83	29.07	28.63	28.91	317,036	+0.31(+1.07%)
Feb 10, 2012	28.91	28.91	28.32	28.60	306,526	-0.32(-1.12%)
Feb 09, 2012	29.17	29.35	28.88	28.92	460,140	-0.19(-0.67%)
Feb 08, 2012	28.98	29.22	28.79	29.12	447,117	+0.14(+0.48%)
Feb 07, 2012	28.78	29.26	28.71	28.98	500,825	+0.08(+0.29%)
Feb 06, 2012	28.62	28.96	28.50	28.90	560,799	+0.13(+0.45%)
Feb 03, 2012	28.60	28.77	28.27	28.77	442,442	+0.58(+2.07%)
Feb 02, 2012	28.28	28.28	28.03	28.18	267,212	-0.12(-0.43%)

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.