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 (%)
Nov 29, 2019	107.92	108.33	107.45	107.65	341,198	-0.48(-0.44%)
Nov 27, 2019	107.42	108.67	107.30	108.13	638,088	+1.41(+1.32%)
Nov 26, 2019	106.70	107.69	106.21	106.72	1,105,861	+0.02(+0.02%)
Nov 25, 2019	106.13	107.00	105.90	106.70	1,610,656	+0.57(+0.54%)
Nov 22, 2019	106.16	106.73	105.58	106.13	703,122	+0.53(+0.50%)
Nov 21, 2019	106.86	107.07	105.45	105.60	908,779	-0.79(-0.75%)
Nov 20, 2019	106.23	106.93	105.23	106.39	632,197	-0.34(-0.32%)
Nov 19, 2019	106.70	107.20	105.98	106.73	678,588	+0.59(+0.55%)
Nov 18, 2019	106.20	106.41	105.10	106.15	1,096,538	-0.41(-0.39%)
Nov 15, 2019	107.25	107.29	106.47	106.56	650,951	-0.20(-0.19%)
Nov 14, 2019	106.36	107.02	105.58	106.76	695,244	+0.02(+0.02%)
Nov 13, 2019	107.01	107.32	105.93	106.75	795,297	-0.93(-0.86%)
Nov 12, 2019	107.37	108.19	106.83	107.67	731,785	+0.26(+0.25%)
Nov 11, 2019	107.54	108.06	106.97	107.41	824,641	-0.55(-0.51%)
Nov 08, 2019	108.17	108.20	106.94	107.96	951,516	+0.20(+0.19%)
Nov 07, 2019	107.83	109.38	107.63	107.75	2,030,041	+0.40(+0.37%)
Nov 06, 2019	107.22	107.88	106.23	107.35	1,530,341	-0.21(-0.19%)
Nov 05, 2019	108.37	109.32	107.48	107.56	2,030,264	+0.30(+0.28%)
Nov 04, 2019	107.13	107.62	106.47	107.25	951,328	+1.12(+1.05%)

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.