Indicators

First Republic Bank (NY: FRC )

N/A 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 (%)
Oct 31, 2012	34.19	34.35	33.72	34.35	280,868	+0.27(+0.79%)
Oct 26, 2012	34.60	34.08	34.08	34.08	316,100	-0.54(-1.56%)
Oct 25, 2012	34.23	34.64	34.19	34.62	434,255	+0.60(+1.76%)
Oct 24, 2012	34.01	34.13	33.77	34.02	294,563	+0.14(+0.41%)
Oct 23, 2012	33.80	34.07	33.64	33.88	575,034	+0.13(+0.39%)
Oct 19, 2012	34.00	34.00	33.54	33.75	351,954	-0.25(-0.74%)
Oct 18, 2012	34.04	34.14	33.72	34.00	540,489	-0.07(-0.21%)
Oct 17, 2012	33.79	34.29	33.06	34.07	548,099	+0.36(+1.07%)
Oct 16, 2012	33.72	34.00	33.54	33.71	660,568	-0.03(-0.09%)
Oct 15, 2012	33.57	33.81	33.56	33.74	477,709	+0.24(+0.72%)
Oct 12, 2012	33.68	33.81	33.32	33.50	537,350	-0.33(-0.98%)
Oct 11, 2012	33.89	34.09	33.50	33.83	486,544	+0.26(+0.77%)
Oct 10, 2012	33.67	33.74	33.31	33.57	278,621	+0.15(+0.45%)
Oct 09, 2012	33.80	33.93	33.31	33.42	263,457	-0.34(-1.01%)
Oct 08, 2012	33.65	33.91	33.41	33.76	364,589	-0.11(-0.32%)
Oct 05, 2012	33.93	34.09	33.71	33.87	298,469	+0.08(+0.24%)
Oct 04, 2012	33.78	33.90	33.59	33.79	307,832	+0.04(+0.12%)
Oct 03, 2012	33.50	33.80	33.39	33.75	412,547	+0.37(+1.11%)
Oct 02, 2012	33.24	33.48	33.10	33.38	671,327	+0.01(+0.03%)

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.