First Republic Bank (NY: FRC )

192.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 192.06 0 -8.46(-4.22%)
Jan 13, 2022 207.62 208.98 199.84 200.52 1,118,103 -7.57(-3.64%)
Jan 12, 2022 205.66 209.30 205.20 208.09 1,239,435 +2.83(+1.38%)
Jan 11, 2022 202.47 205.57 199.12 205.26 888,500 +2.79(+1.38%)
Jan 10, 2022 205.02 206.20 198.45 202.47 998,497 -1.59(-0.78%)
Jan 07, 2022 203.67 205.00 201.32 204.06 1,034,724 +1.43(+0.71%)
Jan 06, 2022 200.47 202.91 198.17 202.63 936,249 +4.66(+2.35%)
Jan 05, 2022 203.21 203.49 197.97 197.97 1,018,285 -4.65(-2.29%)
Jan 04, 2022 199.72 204.77 197.56 202.62 1,515,528 +5.26(+2.67%)
Jan 03, 2022 206.68 209.18 194.57 197.36 2,561,738 -9.15(-4.43%)
Dec 31, 2021 206.19 207.96 205.66 206.51 296,728 -0.31(-0.15%)
Dec 30, 2021 207.52 209.33 206.48 206.82 311,194 -0.11(-0.05%)
Dec 29, 2021 207.51 208.31 205.77 206.93 598,907 -0.44(-0.21%)
Dec 28, 2021 207.50 208.58 206.51 207.37 360,545 +0.08(+0.04%)
Dec 27, 2021 204.31 207.41 203.18 207.29 360,535 +3.38(+1.66%)
Dec 23, 2021 203.47 205.82 203.02 203.91 356,330 +1.99(+0.99%)
Dec 22, 2021 200.22 202.38 199.93 201.92 445,914 +1.21(+0.60%)
Dec 21, 2021 198.39 200.88 197.62 200.71 644,396 +4.52(+2.30%)
Dec 20, 2021 196.61 197.48 191.91 196.19 790,262 -3.15(-1.58%)
Dec 17, 2021 204.11 205.29 198.42 199.34 2,224,983 -5.23(-2.56%)
Dec 16, 2021 207.47 210.24 203.93 204.57 1,065,031 -1.21(-0.59%)
Dec 15, 2021 205.96 206.97 203.37 205.78 720,046 +2.17(+1.07%)
Dec 14, 2021 205.38 208.07 203.07 203.61 1,160,210 -1.70(-0.83%)
Dec 13, 2021 207.62 207.87 204.60 205.31 1,247,081 -3.35(-1.61%)
Dec 10, 2021 211.79 212.32 207.84 208.66 1,034,066 -1.11(-0.53%)
Dec 09, 2021 211.66 213.69 209.61 209.77 819,152 -3.35(-1.57%)
Dec 08, 2021 213.46 214.62 211.36 213.12 694,866 -0.43(-0.20%)
Dec 07, 2021 216.19 217.27 212.69 213.55 860,616 -0.46(-0.21%)
Dec 06, 2021 209.65 216.42 208.73 214.01 866,292 +7.64(+3.70%)
Dec 03, 2021 215.82 215.99 204.32 206.37 1,349,804 -9.22(-4.28%)
Dec 02, 2021 211.57 216.87 210.09 215.59 741,574 +5.69(+2.71%)
Dec 01, 2021 214.32 216.27 209.88 209.90 966,417 +0.24(+0.11%)
Nov 30, 2021 212.73 213.61 209.03 209.66 1,062,662 -4.79(-2.23%)
Nov 29, 2021 215.21 217.36 211.75 214.45 743,410 +3.22(+1.52%)
Nov 26, 2021 208.66 213.74 206.39 211.23 728,034 -6.73(-3.09%)
Nov 24, 2021 218.55 218.84 215.97 217.96 1,223,267 -0.96(-0.44%)
Nov 23, 2021 218.32 219.01 214.94 218.92 799,706 +1.33(+0.61%)
Nov 22, 2021 221.39 222.00 217.09 217.59 854,889 -1.16(-0.53%)
Nov 19, 2021 216.96 218.98 214.85 218.75 641,242 -0.29(-0.13%)
Nov 18, 2021 219.80 219.28 218.29 219.04 477,655 -0.61(-0.28%)
Nov 17, 2021 221.46 222.86 218.54 219.65 490,084 -2.26(-1.02%)
Nov 16, 2021 219.84 222.85 218.60 221.91 561,904 +2.15(+0.98%)
Nov 15, 2021 219.52 220.75 218.58 219.76 483,593 +0.60(+0.27%)
Nov 12, 2021 220.61 221.28 217.05 219.16 436,110 -0.69(-0.31%)
Nov 11, 2021 219.39 220.34 217.54 219.85 366,349 +0.22(+0.10%)
Nov 10, 2021 220.15 219.63 569,136 +0.31(+0.14%)
Nov 09, 2021 216.92 219.40 216.69 219.32 546,376 +0.79(+0.36%)
Nov 08, 2021 219.88 221.13 217.13 218.53 352,264 -0.52(-0.24%)
Nov 05, 2021 220.62 222.00 218.24 219.05 530,953 +0.05(+0.02%)
Nov 04, 2021 219.43 220.04 217.51 219.00 669,463 -0.70(-0.32%)
Nov 03, 2021 216.92 221.80 216.69 219.70 487,981 +2.03(+0.93%)
Nov 02, 2021 216.51 219.34 215.93 217.67 679,981 +0.89(+0.41%)
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.