Stock Quote

First Republic Bank (NY: FRC )

178.23 USD +5.52 (+3.20%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 173.83 178.46 172.87 178.23 1,268,126 +5.52(+3.20%)
Feb 23, 2021 171.48 173.84 169.97 172.71 1,342,746 +2.91(+1.71%)
Feb 22, 2021 166.94 170.03 166.49 169.80 1,149,718 +2.86(+1.71%)
Feb 19, 2021 162.32 167.45 162.10 166.94 1,617,800 +5.22(+3.23%)
Feb 18, 2021 162.30 164.57 161.59 161.72 820,353 -1.43(-0.88%)
Feb 17, 2021 162.47 164.45 161.67 163.15 999,852 +0.05(+0.03%)
Feb 16, 2021 157.27 163.57 157.26 163.10 1,063,094 +7.71(+4.96%)
Feb 12, 2021 155.40 156.12 154.37 155.39 625,400 +0.39(+0.25%)
Feb 11, 2021 156.34 157.40 153.56 155.00 607,584 -0.78(-0.50%)
Feb 10, 2021 155.78 158.36 154.49 155.78 719,516 +0.48(+0.31%)
Feb 09, 2021 155.88 156.76 155.11 155.30 743,175 -1.04(-0.67%)
Feb 08, 2021 156.83 156.83 154.34 156.34 709,194 +0.55(+0.35%)
Feb 05, 2021 157.10 157.89 155.77 155.79 497,300 -0.42(-0.27%)
Feb 04, 2021 153.13 157.02 153.13 156.21 816,439 +3.46(+2.27%)
Feb 03, 2021 151.63 153.47 150.93 152.75 892,682 +0.61(+0.40%)
Feb 02, 2021 147.73 152.38 147.34 152.14 747,999 +5.87(+4.01%)
Feb 01, 2021 146.61 146.96 144.96 146.27 836,925 +1.28(+0.88%)
Jan 29, 2021 147.32 148.15 143.60 144.99 1,114,500 -2.65(-1.79%)
Jan 28, 2021 148.22 150.09 147.53 147.64 1,021,998 +0.59(+0.40%)
Jan 27, 2021 149.91 150.77 146.26 147.05 846,879 -5.68(-3.72%)
Jan 26, 2021 156.98 157.73 152.64 152.73 411,251 -3.71(-2.37%)
Jan 25, 2021 155.12 156.65 153.47 156.44 909,679 -0.09(-0.06%)
Jan 22, 2021 152.71 156.75 152.71 156.53 1,092,400 +2.47(+1.60%)
Jan 21, 2021 155.66 155.73 153.45 154.06 958,373 -1.53(-0.98%)
Jan 20, 2021 154.87 155.80 153.68 155.59 920,170 +0.59(+0.38%)
Jan 19, 2021 153.97 156.15 153.32 155.00 1,558,785 +1.29(+0.84%)
Jan 15, 2021 155.52 156.47 151.65 153.71 1,084,900 -4.33(-2.74%)
Jan 14, 2021 164.42 166.82 157.35 158.04 1,685,777 -3.21(-1.99%)
Jan 13, 2021 162.66 162.84 160.64 161.25 1,926,443 -2.05(-1.26%)
Jan 12, 2021 164.22 164.92 161.96 163.30 1,241,809 -0.33(-0.20%)
Jan 11, 2021 160.38 163.99 158.66 163.63 926,319 +1.74(+1.07%)
Jan 08, 2021 160.08 162.16 159.08 161.89 853,200 +1.77(+1.11%)
Jan 07, 2021 158.12 161.16 158.12 160.12 1,154,501 +3.97(+2.54%)
Jan 06, 2021 152.00 157.27 151.67 156.15 1,651,058 +7.48(+5.03%)
Jan 05, 2021 146.73 149.16 145.80 148.67 843,211 +1.45(+0.98%)
Jan 04, 2021 147.25 147.93 144.03 147.22 1,012,470 +0.29(+0.20%)
Dec 31, 2020 146.93 146.93 146.93 707,752 +2.12(+1.46%)
Dec 30, 2020 142.88 145.02 142.62 144.81 707,752 +2.41(+1.69%)
Dec 29, 2020 142.45 143.01 141.03 142.40 653,499 -0.27(-0.19%)
Dec 28, 2020 141.98 143.23 140.74 142.67 684,575 +2.14(+1.52%)
Dec 24, 2020 140.50 140.81 139.12 140.53 185,600 +0.07(+0.05%)
Dec 23, 2020 137.59 140.56 137.22 140.46 625,864 +3.81(+2.79%)
Dec 22, 2020 136.22 137.85 135.57 136.65 854,659 +0.90(+0.66%)
Dec 21, 2020 135.87 136.64 133.07 135.75 972,327 -0.03(-0.02%)
Dec 18, 2020 138.16 138.30 134.91 135.78 1,912,700 -2.32(-1.68%)
Dec 17, 2020 135.49 138.33 134.61 138.10 920,201 +2.82(+2.08%)
Dec 16, 2020 134.19 135.78 133.53 135.28 1,417,509 +1.12(+0.83%)
Dec 15, 2020 130.54 134.21 130.29 134.16 1,017,350 +4.90(+3.79%)
Dec 14, 2020 131.36 131.49 129.20 129.26 770,535 -0.37(-0.29%)
Dec 11, 2020 128.86 130.39 128.73 129.63 645,500 -0.69(-0.53%)
Dec 10, 2020 128.65 130.51 128.60 130.32 780,945 +0.55(+0.42%)
Dec 09, 2020 130.77 131.06 128.93 129.77 722,020 -0.36(-0.28%)
Dec 08, 2020 129.50 130.27 129.00 130.13 749,343 +0.00(+0.00%)
Dec 07, 2020 129.28 130.23 128.75 130.13 1,002,998 +0.64(+0.49%)
Dec 04, 2020 131.31 131.71 129.40 129.49 704,000 -0.32(-0.25%)
Dec 03, 2020 131.50 131.98 129.54 129.81 651,515 -1.87(-1.42%)
Dec 02, 2020 131.09 132.37 130.23 131.68 534,123 +0.27(+0.21%)
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.