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, 2019	102.36	103.44	102.19	102.26	1,293,017	+0.04(+0.04%)
Feb 27, 2019	100.73	102.29	100.36	102.22	843,679	+1.62(+1.61%)
Feb 26, 2019	100.67	101.56	100.27	100.61	1,262,178	-0.37(-0.37%)
Feb 25, 2019	101.50	101.89	100.52	100.97	863,023	-0.01(-0.01%)
Feb 22, 2019	100.78	101.36	100.38	100.98	967,560	+0.37(+0.37%)
Feb 21, 2019	100.47	100.75	99.60	100.61	1,203,397	+0.10(+0.10%)
Feb 20, 2019	99.52	100.69	98.98	100.52	775,762	+1.16(+1.17%)
Feb 19, 2019	98.13	99.64	96.84	99.36	1,051,479	+0.36(+0.36%)
Feb 15, 2019	97.85	99.18	97.72	99.00	1,260,343	+2.04(+2.10%)
Feb 14, 2019	97.18	97.22	95.83	96.96	1,190,068	-0.84(-0.86%)
Feb 13, 2019	98.42	98.62	97.48	97.80	1,337,750	-0.49(-0.50%)
Feb 12, 2019	98.66	98.95	97.77	98.29	1,260,285	+0.49(+0.50%)
Feb 11, 2019	98.27	98.37	97.24	97.80	1,125,853	-0.13(-0.13%)
Feb 08, 2019	97.84	98.17	96.85	97.93	1,337,645	-0.13(-0.13%)
Feb 07, 2019	97.79	98.26	96.79	98.05	1,103,714	+0.84(+0.86%)
Feb 06, 2019	96.56	97.24	96.26	97.22	879,063	+0.43(+0.44%)
Feb 05, 2019	97.04	97.06	95.41	96.79	1,207,218	+0.09(+0.09%)
Feb 04, 2019	95.72	96.72	95.34	96.70	2,231,241	+0.85(+0.88%)

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.