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 (%)
Nov 29, 2013	51.37	51.48	51.04	51.10	106,979	-0.31(-0.60%)
Nov 27, 2013	51.09	51.49	50.89	51.41	385,726	+0.46(+0.90%)
Nov 26, 2013	51.05	51.43	50.80	50.95	979,478	-0.11(-0.22%)
Nov 25, 2013	51.19	51.47	50.64	51.06	641,704	-0.02(-0.04%)
Nov 22, 2013	50.87	51.22	50.50	51.08	740,955	+0.34(+0.67%)
Nov 21, 2013	49.52	50.84	49.49	50.74	587,281	+1.34(+2.71%)
Nov 20, 2013	48.81	49.82	48.67	49.40	2,357,884	+1.02(+2.11%)
Nov 19, 2013	49.15	49.22	48.37	48.38	1,010,341	-0.85(-1.73%)
Nov 18, 2013	49.42	49.99	49.23	49.23	810,880	-0.18(-0.36%)
Nov 15, 2013	49.94	50.07	49.33	49.41	738,062	-0.32(-0.64%)
Nov 14, 2013	49.59	49.81	49.46	49.73	770,847	-0.06(-0.12%)
Nov 12, 2013	50.25	50.56	49.65	49.79	867,119	-0.64(-1.27%)
Nov 11, 2013	50.98	51.17	50.35	50.43	514,759	-0.56(-1.10%)
Nov 08, 2013	49.93	50.99	49.93	50.99	1,123,250	+1.07(+2.14%)
Nov 07, 2013	50.55	50.63	49.67	49.92	746,759	-0.54(-1.07%)
Nov 06, 2013	50.50	50.56	50.10	50.46	522,911	+0.24(+0.48%)
Nov 05, 2013	50.06	50.40	50.06	50.22	739,835	-0.14(-0.28%)
Nov 04, 2013	50.62	51.13	50.15	50.36	924,386	-0.30(-0.59%)

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.