Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0 +0.00(+0.00%)
Apr 27, 2023 5.650 6.830 5.530 6.190 83,027,792 +0.50(+8.79%)
Apr 26, 2023 7.120 7.160 4.760 5.690 189,829,760 -2.41(-29.75%)
Apr 25, 2023 12.21 12.25 7.919 8.100 192,388,480 -7.90(-49.38%)
Apr 24, 2023 14.27 16.36 14.20 16.00 89,239,360 +1.74(+12.20%)
Apr 21, 2023 13.90 14.46 13.64 14.26 23,723,084 +0.38(+2.74%)
Apr 20, 2023 13.80 14.12 13.52 13.88 18,270,428 -0.26(-1.84%)
Apr 19, 2023 12.90 14.53 12.71 14.14 45,110,556 +1.56(+12.40%)
Apr 18, 2023 13.02 13.07 12.56 12.58 18,792,476 -0.56(-4.26%)
Apr 17, 2023 13.00 13.28 12.67 13.14 17,657,036 +0.02(+0.15%)
Apr 14, 2023 13.93 13.93 13.04 13.12 23,484,244 -0.49(-3.60%)
Apr 13, 2023 13.91 13.94 13.23 13.61 23,465,172 -0.21(-1.52%)
Apr 12, 2023 14.13 14.33 13.61 13.82 19,944,424 -0.31(-2.19%)
Apr 11, 2023 14.09 14.40 13.89 14.13 15,385,437 -0.03(-0.21%)
Apr 10, 2023 13.49 14.19 13.41 14.16 24,232,732 +0.13(+0.93%)
Apr 06, 2023 13.43 14.19 13.14 14.03 23,145,820 +0.59(+4.39%)
Apr 05, 2023 13.48 13.86 13.11 13.44 29,726,622 -0.35(-2.54%)
Apr 04, 2023 14.44 14.46 13.51 13.79 31,148,004 -0.81(-5.55%)
Apr 03, 2023 13.82 14.75 13.81 14.60 31,241,532 +0.61(+4.36%)
Mar 31, 2023 13.75 14.19 13.40 13.99 39,130,836 +0.30(+2.19%)
Mar 30, 2023 14.67 14.86 13.54 13.69 45,146,244 -0.57(-4.00%)
Mar 29, 2023 13.21 14.93 13.18 14.26 63,983,312 +0.76(+5.63%)
Mar 28, 2023 14.10 14.24 12.51 13.50 56,522,064 -0.32(-2.32%)
Mar 27, 2023 16.19 16.38 13.46 13.82 116,948,512 +1.46(+11.81%)
Mar 24, 2023 11.98 13.01 11.74 12.36 72,829,536 -0.17(-1.36%)
Mar 23, 2023 14.18 14.65 12.00 12.53 98,819,816 -0.80(-6.00%)
Mar 22, 2023 15.75 16.76 12.95 13.33 134,155,824 -2.44(-15.47%)
Mar 21, 2023 15.65 19.44 14.66 15.77 226,586,496 +3.59(+29.47%)
Mar 20, 2023 18.49 21.59 11.52 12.18 189,064,912 -10.85(-47.11%)
Mar 17, 2023 27.74 30.01 22.30 23.03 149,194,256 -11.24(-32.80%)
Mar 16, 2023 20.22 40.00 19.80 34.27 195,101,824 +3.11(+9.98%)
Mar 15, 2023 29.73 37.85 29.64 31.16 97,475,888 -8.47(-21.37%)
Mar 14, 2023 49.69 50.97 36.81 39.63 118,760,312 +8.42(+26.98%)
Mar 13, 2023 26.76 42.00 17.53 31.21 134,642,064 -50.55(-61.83%)
Mar 10, 2023 69.50 95.44 45.00 81.76 51,420,608 -14.25(-14.84%)
Mar 09, 2023 105.44 106.42 95.68 96.01 9,304,436 -18.99(-16.51%)
Mar 08, 2023 115.25 116.05 113.65 115.00 1,443,519 -0.60(-0.52%)
Mar 07, 2023 121.19 121.19 115.55 115.60 2,340,516 -6.47(-5.30%)
Mar 06, 2023 123.26 123.70 122.00 122.07 1,493,707 -1.15(-0.93%)
Mar 03, 2023 120.68 123.45 120.22 123.22 1,477,200 +3.48(+2.91%)
Mar 02, 2023 120.00 120.61 118.96 119.74 1,690,886 -2.76(-2.25%)
Mar 01, 2023 122.01 123.42 121.58 122.50 1,850,992 -0.51(-0.41%)
Feb 28, 2023 121.95 124.08 121.53 123.01 1,651,545 +1.11(+0.91%)
Feb 27, 2023 121.99 122.92 121.45 121.90 2,294,529 +1.46(+1.21%)
Feb 24, 2023 120.84 121.58 119.74 120.44 2,757,286 -2.78(-2.26%)
Feb 23, 2023 124.26 125.34 121.98 123.22 1,531,788 +0.13(+0.11%)
Feb 22, 2023 122.79 124.40 122.00 123.09 1,837,670 +0.28(+0.23%)
Feb 21, 2023 127.25 127.48 122.30 122.81 1,918,221 -6.08(-4.72%)
Feb 17, 2023 130.19 131.05 127.58 128.89 2,224,883 -1.83(-1.40%)
Feb 16, 2023 131.74 133.02 130.18 130.72 1,447,625 -3.02(-2.26%)
Feb 15, 2023 134.00 134.71 132.59 133.74 1,573,994 -1.62(-1.20%)
Feb 14, 2023 135.94 137.29 133.91 135.36 1,020,002 -1.35(-0.99%)
Feb 13, 2023 135.09 137.05 133.22 136.71 851,717 +1.26(+0.93%)
Feb 10, 2023 135.24 136.00 133.65 135.45 1,981,699 -1.14(-0.83%)
Feb 09, 2023 141.90 142.14 136.22 136.59 1,703,119 -4.28(-3.04%)
Feb 08, 2023 140.34 143.15 139.69 140.87 2,678,362 -2.82(-1.96%)
Feb 07, 2023 141.49 145.10 140.31 143.69 1,211,679 +1.42(+1.00%)
Feb 06, 2023 142.37 143.37 141.63 142.27 946,386 -2.23(-1.54%)
Feb 03, 2023 144.82 146.74 143.18 144.50 1,602,706 -2.50(-1.70%)
Feb 02, 2023 145.00 147.68 143.48 147.00 1,771,643 +3.82(+2.67%)
Feb 01, 2023 139.49 144.31 139.24 143.18 1,408,693 +2.30(+1.63%)
Jan 31, 2023 139.48 140.89 138.41 140.88 1,400,970 +0.72(+0.51%)
Jan 30, 2023 138.38 141.37 138.19 140.16 1,409,837 -0.85(-0.60%)
Jan 27, 2023 137.79 141.69 137.51 141.01 892,732 +2.24(+1.61%)
Jan 26, 2023 139.50 140.89 138.03 138.77 1,542,670 +1.05(+0.76%)
Jan 25, 2023 134.16 137.79 133.67 137.72 1,214,492 +1.51(+1.11%)
Jan 24, 2023 136.81 137.66 135.40 136.21 1,230,303 -1.59(-1.15%)
Jan 23, 2023 136.36 137.97 135.75 137.80 1,272,660 +1.62(+1.19%)
Jan 20, 2023 132.07 136.45 131.25 136.18 1,581,437 +5.19(+3.96%)
Jan 19, 2023 129.98 132.14 129.63 130.99 2,058,260 -0.70(-0.53%)
Jan 18, 2023 131.51 134.19 129.72 131.69 2,481,602 +0.29(+0.22%)
Jan 17, 2023 129.29 133.50 128.26 131.40 2,786,173 +2.62(+2.03%)
Jan 13, 2023 125.00 131.21 121.75 128.78 3,184,095 +1.27(+1.00%)
Jan 12, 2023 129.12 129.70 126.06 127.51 2,319,199 -0.48(-0.38%)
Jan 11, 2023 127.00 128.04 125.20 127.99 1,589,666 +1.26(+0.99%)
Jan 10, 2023 123.67 126.75 122.41 126.73 1,157,711 +2.28(+1.83%)
Jan 09, 2023 127.88 128.00 124.20 124.45 1,581,489 -2.08(-1.64%)
Jan 06, 2023 121.32 126.95 120.38 126.53 2,039,057 +6.07(+5.04%)
Jan 05, 2023 124.39 124.41 120.39 120.46 1,480,803 -3.33(-2.69%)
Jan 04, 2023 123.23 125.04 122.03 123.79 1,284,032 +2.25(+1.85%)
Jan 03, 2023 123.34 124.34 120.42 121.54 890,418 -0.35(-0.29%)
Dec 30, 2022 121.69 122.89 120.77 121.89 542,323 -1.10(-0.89%)
Dec 29, 2022 119.60 123.34 119.16 122.99 603,940 +4.22(+3.55%)
Dec 28, 2022 119.69 120.25 118.00 118.77 798,903 -0.91(-0.76%)
Dec 27, 2022 119.35 120.75 117.59 119.68 913,456 +0.28(+0.23%)
Dec 23, 2022 118.82 119.81 117.94 119.40 690,790 +0.22(+0.18%)
Dec 22, 2022 120.18 121.18 116.17 119.18 1,380,945 -2.25(-1.85%)
Dec 21, 2022 120.23 121.74 120.00 121.43 761,813 +2.72(+2.29%)
Dec 20, 2022 118.91 119.97 118.05 118.71 1,178,481 -0.77(-0.64%)
Dec 19, 2022 120.69 121.79 118.93 119.48 1,303,411 -1.57(-1.30%)
Dec 16, 2022 119.67 121.91 119.12 121.05 4,142,571 +0.89(+0.74%)
Dec 15, 2022 119.87 123.21 119.53 120.16 1,750,357 -2.82(-2.29%)
Dec 14, 2022 123.58 127.26 122.49 122.98 2,266,502 -0.97(-0.78%)
Dec 13, 2022 124.65 128.93 120.45 123.95 2,465,128 +4.10(+3.42%)
Dec 12, 2022 116.86 120.34 116.22 119.85 1,234,936 +2.87(+2.45%)
Dec 09, 2022 116.54 117.83 116.36 116.98 1,242,539 +0.15(+0.13%)
Dec 08, 2022 117.46 117.58 114.70 116.83 1,548,048 -0.22(-0.19%)
Dec 07, 2022 118.07 119.99 116.77 117.05 1,369,299 -1.66(-1.40%)
Dec 06, 2022 120.20 120.43 116.88 118.71 2,464,133 -1.26(-1.05%)
Dec 05, 2022 124.72 124.72 118.24 119.97 3,012,939 -6.20(-4.91%)
Dec 02, 2022 125.29 126.90 123.87 126.17 1,179,692 -1.19(-0.93%)
Dec 01, 2022 127.95 130.47 126.67 127.36 1,251,417 -0.25(-0.20%)
Nov 30, 2022 121.45 128.14 120.73 127.61 2,162,628 +6.04(+4.97%)
Nov 29, 2022 120.97 121.87 120.08 121.57 802,838 +1.01(+0.84%)
Nov 28, 2022 122.64 124.22 119.83 120.56 847,462 -3.65(-2.94%)
Nov 25, 2022 124.21 124.73 123.42 124.21 455,884 +0.09(+0.07%)
Nov 23, 2022 121.30 125.09 121.25 124.12 863,513 +2.59(+2.13%)
Nov 22, 2022 122.59 122.92 120.92 121.53 861,216 -0.56(-0.46%)
Nov 21, 2022 121.87 123.98 121.36 122.09 1,068,819 +0.14(+0.11%)
Nov 18, 2022 124.99 124.99 120.49 121.95 877,246 -0.37(-0.30%)
Nov 17, 2022 123.02 124.50 120.97 122.32 1,352,860 -3.35(-2.67%)
Nov 16, 2022 129.86 130.47 125.32 125.67 1,495,978 -4.89(-3.75%)
Nov 15, 2022 126.74 131.62 125.77 130.56 1,879,936 +6.75(+5.45%)
Nov 14, 2022 128.36 128.37 123.63 123.81 1,536,247 -5.30(-4.11%)
Nov 11, 2022 127.77 130.74 126.75 129.11 2,351,955 +2.62(+2.07%)
Nov 10, 2022 116.00 126.57 116.00 126.49 2,761,492 +14.28(+12.73%)
Nov 09, 2022 112.93 113.01 106.86 112.21 3,891,222 -1.64(-1.44%)
Nov 08, 2022 113.82 115.39 110.93 113.85 4,268,820 +1.92(+1.72%)
Nov 07, 2022 115.50 116.35 111.06 111.93 3,685,448 -2.67(-2.33%)
Nov 04, 2022 115.01 115.95 112.72 114.60 3,425,430 +1.52(+1.34%)
Nov 03, 2022 114.09 115.67 112.92 113.08 1,286,449 -2.67(-2.31%)
Nov 02, 2022 119.74 115.63 115.75 1,952,096 -4.60(-3.82%)
Nov 01, 2022 121.91 122.16 119.29 120.35 1,518,261 +0.25(+0.21%)
Oct 31, 2022 119.95 120.83 119.44 120.10 1,243,723 -0.19(-0.16%)
Oct 28, 2022 116.89 120.74 116.89 120.29 1,368,792 +3.78(+3.24%)
Oct 27, 2022 118.02 118.61 116.19 116.51 1,221,255 -0.16(-0.14%)
Oct 26, 2022 117.22 119.75 116.25 116.67 1,022,414 -0.73(-0.62%)
Oct 25, 2022 113.28 117.45 113.28 117.40 1,092,725 +3.53(+3.10%)
Oct 24, 2022 113.38 114.38 111.59 113.87 1,360,650 +1.52(+1.35%)
Oct 21, 2022 111.27 112.54 109.38 112.35 2,748,763 +0.88(+0.79%)
Oct 20, 2022 111.50 113.83 110.19 111.47 2,419,004 -0.32(-0.29%)
Oct 19, 2022 115.52 117.58 111.53 111.79 1,920,072 -5.42(-4.62%)
Oct 18, 2022 122.84 123.60 116.80 117.21 2,387,349 -2.10(-1.76%)
Oct 17, 2022 114.41 119.36 114.41 119.31 3,449,896 +6.72(+5.97%)
Oct 14, 2022 125.50 132.41 110.79 112.59 5,905,502 -22.14(-16.43%)
Oct 13, 2022 127.09 135.73 126.11 134.73 1,814,423 +5.19(+4.01%)
Oct 12, 2022 130.22 131.35 128.92 129.54 868,761 -0.95(-0.73%)
Oct 11, 2022 133.47 133.72 129.91 130.49 1,055,415 -3.72(-2.77%)
Oct 10, 2022 138.35 138.35 133.41 134.21 814,055 -2.82(-2.06%)
Oct 07, 2022 137.20 137.79 135.50 137.03 1,399,351 -2.10(-1.51%)
Oct 06, 2022 139.78 141.09 138.31 139.13 658,412 -1.48(-1.05%)
Oct 05, 2022 140.36 141.46 139.03 140.61 830,363 -1.74(-1.22%)
Oct 04, 2022 136.90 142.43 136.90 142.35 1,239,054 +7.71(+5.73%)
Oct 03, 2022 132.00 135.24 130.45 134.64 937,548 +4.09(+3.13%)
Sep 30, 2022 132.41 134.48 130.35 130.55 909,928 -2.13(-1.61%)
Sep 29, 2022 133.50 134.43 131.44 132.68 1,133,411 -3.18(-2.34%)
Sep 28, 2022 133.67 136.67 132.95 135.86 911,291 +2.74(+2.06%)
Sep 27, 2022 135.53 136.93 132.27 133.12 1,269,967 -2.30(-1.70%)
Sep 26, 2022 134.38 137.24 134.10 135.42 1,258,276 +0.23(+0.17%)
Sep 23, 2022 133.76 135.33 132.64 135.19 1,487,565 +0.38(+0.28%)
Sep 22, 2022 139.98 140.46 134.76 134.81 1,053,215 -5.01(-3.58%)
Sep 21, 2022 142.28 144.52 139.76 139.82 708,822 -2.10(-1.48%)
Sep 20, 2022 142.91 144.19 140.45 141.92 812,016 -2.29(-1.59%)
Sep 19, 2022 140.22 144.26 140.19 144.21 817,960 +2.47(+1.74%)
Sep 16, 2022 144.73 144.97 140.94 141.74 2,308,406 -4.87(-3.32%)
Sep 15, 2022 146.98 150.63 146.50 146.61 1,227,972 -0.88(-0.60%)
Sep 14, 2022 151.51 151.51 146.26 147.49 1,321,823 -3.76(-2.49%)
Sep 13, 2022 154.02 154.71 151.17 151.25 1,060,996 -6.98(-4.41%)
Sep 12, 2022 157.03 158.53 156.46 158.23 956,593 +2.31(+1.48%)
Sep 09, 2022 154.72 156.65 154.72 155.92 759,000 +2.08(+1.35%)
Sep 08, 2022 150.64 154.30 149.54 153.84 577,170 +2.20(+1.45%)
Sep 07, 2022 147.86 152.02 147.86 151.64 499,081 +3.48(+2.35%)
Sep 06, 2022 149.99 150.20 145.53 148.16 691,208 -1.08(-0.72%)
Sep 02, 2022 153.28 154.12 148.53 149.24 818,153 -2.09(-1.38%)
Sep 01, 2022 151.20 151.47 149.01 151.33 684,366 -0.50(-0.33%)
Aug 31, 2022 153.92 154.63 151.42 151.83 1,244,132 -1.27(-0.83%)
Aug 30, 2022 154.36 154.60 151.31 153.10 731,439 -0.44(-0.29%)
Aug 29, 2022 154.50 154.88 152.37 153.54 579,139 -2.10(-1.35%)
Aug 26, 2022 162.98 163.30 155.57 155.64 662,334 -6.65(-4.10%)
Aug 25, 2022 160.43 162.31 159.93 162.29 413,546 +2.57(+1.61%)
Aug 24, 2022 158.65 160.71 158.50 159.72 517,616 +0.51(+0.32%)
Aug 23, 2022 160.42 161.20 159.20 159.21 482,411 -1.10(-0.69%)
Aug 22, 2022 160.93 161.30 159.39 160.31 629,245 -3.23(-1.98%)
Aug 19, 2022 164.33 164.80 162.94 163.54 742,851 -2.48(-1.49%)
Aug 18, 2022 166.92 166.92 164.93 166.02 976,187 -0.90(-0.54%)
Aug 17, 2022 168.09 168.41 165.64 166.92 740,343 -3.20(-1.88%)
Aug 16, 2022 168.61 171.09 168.40 170.12 609,035 +1.20(+0.71%)
Aug 15, 2022 167.71 169.55 167.29 168.92 621,829 +0.02(+0.01%)
Aug 12, 2022 167.07 169.00 166.54 168.90 590,720 +2.92(+1.76%)
Aug 11, 2022 164.72 166.51 164.18 165.98 1,082,182 +3.15(+1.93%)
Aug 10, 2022 164.14 164.53 162.28 162.83 1,478,034 +1.44(+0.89%)
Aug 09, 2022 162.00 162.60 161.19 161.39 843,623 -0.66(-0.41%)
Aug 08, 2022 165.00 165.96 161.47 162.05 673,303 -1.91(-1.16%)
Aug 05, 2022 161.30 164.57 161.04 163.96 677,367 +1.52(+0.94%)
Aug 04, 2022 162.10 163.22 161.64 162.44 1,009,965 -0.50(-0.31%)
Aug 03, 2022 160.51 163.37 159.72 162.94 820,720 +3.86(+2.43%)
Aug 02, 2022 156.81 160.06 156.81 159.08 2,234,357 -3.30(-2.03%)
Aug 01, 2022 161.52 163.09 159.57 162.38 757,456 -0.33(-0.20%)
Jul 29, 2022 159.89 163.04 159.55 162.71 1,060,534 +2.94(+1.84%)
Jul 28, 2022 158.01 159.85 156.30 159.77 563,542 +1.95(+1.24%)
Jul 27, 2022 155.28 158.15 154.65 157.82 906,139 +2.73(+1.76%)
Jul 26, 2022 156.78 158.10 154.74 155.09 736,154 -3.33(-2.10%)
Jul 25, 2022 159.30 160.00 157.31 158.42 746,966 -0.24(-0.15%)
Jul 22, 2022 162.07 162.46 157.62 158.66 614,998 -3.99(-2.45%)
Jul 21, 2022 160.59 162.82 160.04 162.65 1,032,188 +1.60(+0.99%)
Jul 20, 2022 157.55 161.14 157.24 161.05 1,144,620 +3.50(+2.22%)
Jul 19, 2022 155.15 157.66 154.40 157.55 927,934 +4.43(+2.89%)
Jul 18, 2022 156.44 158.50 152.16 153.12 2,079,336 -2.68(-1.72%)
Jul 15, 2022 153.73 158.16 152.71 155.80 1,484,346 +4.82(+3.19%)
Jul 14, 2022 154.16 154.84 149.03 150.98 1,961,102 +2.63(+1.77%)
Jul 13, 2022 147.02 149.69 146.00 148.35 1,007,133 -1.23(-0.82%)
Jul 12, 2022 148.83 153.13 148.83 149.58 897,895 -0.73(-0.49%)
Jul 11, 2022 149.56 151.18 148.19 150.31 759,977 -0.63(-0.42%)
Jul 08, 2022 151.79 153.10 150.21 150.94 1,054,438 -0.24(-0.16%)
Jul 07, 2022 150.00 151.68 149.89 151.18 671,155 +2.61(+1.76%)
Jul 06, 2022 147.18 149.51 146.87 148.57 1,072,549 +0.43(+0.29%)
Jul 05, 2022 144.17 148.23 142.06 148.14 923,123 +0.76(+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.