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 (%)
Jul 31, 2017	100.17	100.73	99.65	100.33	657,246	+0.53(+0.53%)
Jul 28, 2017	100.05	100.05	98.64	99.80	668,632	-0.39(-0.39%)
Jul 27, 2017	100.55	101.08	99.65	100.19	409,944	-0.10(-0.10%)
Jul 26, 2017	102.60	102.60	100.07	100.29	538,657	-1.85(-1.81%)
Jul 25, 2017	101.47	102.57	100.49	102.14	779,034	+1.77(+1.76%)
Jul 24, 2017	99.78	100.83	99.38	100.37	478,140	+0.55(+0.55%)
Jul 21, 2017	100.05	100.76	99.66	99.82	433,501	-0.55(-0.55%)
Jul 20, 2017	99.95	100.47	99.23	100.37	766,751	+0.38(+0.38%)
Jul 19, 2017	100.44	100.80	99.55	99.99	811,796	-0.38(-0.38%)
Jul 18, 2017	100.17	100.93	99.95	100.37	1,018,119	-0.39(-0.39%)
Jul 17, 2017	100.86	101.14	99.88	100.76	932,952	-0.45(-0.44%)
Jul 14, 2017	98.49	101.23	96.66	101.21	1,611,023	-0.14(-0.14%)
Jul 13, 2017	102.49	103.00	101.13	101.35	1,032,505	-0.82(-0.80%)
Jul 12, 2017	101.68	102.61	101.33	102.17	783,480	+0.14(+0.14%)
Jul 11, 2017	103.42	103.60	101.92	102.03	733,109	-1.40(-1.35%)
Jul 10, 2017	103.16	104.17	102.88	103.43	890,097	+0.16(+0.15%)
Jul 07, 2017	102.72	103.81	102.38	103.27	952,252	+1.27(+1.25%)
Jul 06, 2017	102.46	103.16	101.85	102.00	869,876	-0.54(-0.53%)
Jul 05, 2017	102.74	103.21	101.46	102.54	705,982	-0.19(-0.18%)

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.