December 15th, 2015

First Republic Bank (NY: FRC )

153.68 USD -1.91 (-1.23%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 131.45 132.75 130.58 131.41 1,013,227 +1.85(+1.43%)
Nov 30, 2020 129.92 130.86 128.75 129.56 1,012,798 -0.78(-0.60%)
Nov 27, 2020 133.03 133.03 129.86 130.34 804,200 -2.62(-1.97%)
Nov 25, 2020 134.54 134.54 131.48 132.96 689,400 -1.66(-1.23%)
Nov 24, 2020 132.86 134.81 132.38 134.62 1,133,373 +3.89(+2.98%)
Nov 23, 2020 131.70 132.47 130.25 130.73 639,347 +0.83(+0.64%)
Nov 20, 2020 131.76 132.15 129.49 129.90 941,000 -2.34(-1.77%)
Nov 19, 2020 132.81 132.81 131.26 132.24 480,060 -0.87(-0.65%)
Nov 18, 2020 135.24 135.84 133.11 133.11 657,855 -1.36(-1.01%)
Nov 17, 2020 133.85 134.52 132.34 134.47 818,033 -0.81(-0.60%)
Nov 16, 2020 136.84 138.09 133.18 135.28 862,415 +1.31(+0.98%)
Nov 13, 2020 132.58 134.47 132.15 133.97 926,600 +2.67(+2.03%)
Nov 12, 2020 129.98 131.36 127.60 131.30 2,211,958 -2.19(-1.64%)
Nov 11, 2020 135.54 136.97 134.37 133.49 1,302,722 -1.35(-1.00%)
Nov 10, 2020 137.52 138.67 134.22 134.84 1,433,417 -2.40(-1.75%)
Nov 09, 2020 140.60 142.14 131.34 137.24 1,448,238 +7.47(+5.76%)
Nov 06, 2020 129.51 131.18 128.73 129.77 855,500 +2.05(+1.61%)
Nov 05, 2020 123.82 128.30 123.44 127.72 950,621 +4.45(+3.61%)
Nov 04, 2020 125.95 127.36 123.01 123.27 1,539,188 -5.83(-4.52%)
Nov 03, 2020 129.80 131.03 128.39 129.10 973,049 +1.88(+1.48%)
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.