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 (%)
Apr 30, 2012	31.08	31.19	30.57	30.64	522,052	-0.57(-1.81%)
Apr 27, 2012	30.96	31.27	30.84	31.21	457,348	+0.26(+0.84%)
Apr 26, 2012	30.97	31.23	30.86	30.95	558,840	-0.04(-0.12%)
Apr 25, 2012	30.83	31.22	30.63	30.98	366,471	+0.40(+1.30%)
Apr 24, 2012	30.46	30.85	30.36	30.58	576,232	+0.29(+0.95%)
Apr 23, 2012	30.45	30.51	30.05	30.30	565,304	-0.36(-1.18%)
Apr 20, 2012	30.89	30.94	30.48	30.66	639,154	-0.20(-0.66%)
Apr 19, 2012	30.20	30.86	30.19	30.86	1,068,374	+0.25(+0.82%)
Apr 18, 2012	31.26	31.26	30.34	30.61	622,282	-0.47(-1.52%)
Apr 17, 2012	30.44	31.19	30.32	31.09	1,132,844	+0.93(+3.08%)
Apr 16, 2012	30.02	30.45	29.76	30.16	364,060	+0.30(+0.99%)
Apr 13, 2012	30.48	30.50	29.81	29.86	592,657	-0.71(-2.34%)
Apr 12, 2012	30.16	30.58	30.14	30.58	465,639	+0.38(+1.26%)
Apr 11, 2012	29.88	30.19	29.73	30.19	425,686	+0.69(+2.33%)
Apr 10, 2012	29.83	30.00	29.39	29.51	473,190	-0.32(-1.06%)
Apr 09, 2012	30.06	30.06	29.62	29.82	412,012	-0.50(-1.65%)
Apr 05, 2012	30.28	30.35	30.10	30.32	756,214	-0.15(-0.49%)
Apr 04, 2012	30.71	30.71	30.11	30.47	956,902	-0.58(-1.88%)
Apr 03, 2012	30.65	31.09	30.56	31.06	685,550	+0.36(+1.18%)

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.