FRC Quote, Trading Chart, FIRST REPUBLIC BANK

home / stock / frc / frc quote

Stock Information
Company Name: FIRST REPUBLIC BANK
Stock Symbol: FRC
Market: NYSE
Website: firstrepublic.com
Menu
FRC FRC Quote FRC Short FRC News FRC Articles FRC Message Board
Get FRC Alerts

News, Short Squeeze, Breakout and More Instantly...
FRC Quote
Last:$3.51
Change Percent:100.0%
Open:$0
Previous Close:$3.51
High:$0
Low:$0
Volume:18,241,527
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
FRC Chart
Last Twenty Trading Days
Date:2023-05-01
Open:$0
Close:$3.51
High:$0
Low:$0
Volume:18,241,527
Date:2023-04-28
Open:$6.59
Close:$3.51
High:$6.6
Low:$2.985
Volume:166,394,958
Date:2023-04-27
Open:$5.65
Close:$6.19
High:$6.83
Low:$5.53
Volume:82,601,076
Date:2023-04-26
Open:$7.12
Close:$5.69
High:$7.16
Low:$4.76
Volume:189,502,229
Date:2023-04-25
Open:$12.21
Close:$8.1
High:$12.25
Low:$7.9187
Volume:191,557,827
Date:2023-04-24
Open:$14.27
Close:$16
High:$16.36
Low:$14.2
Volume:86,408,321
Date:2023-04-21
Open:$13.9
Close:$14.26
High:$14.46
Low:$13.64
Volume:23,612,956
Date:2023-04-20
Open:$13.8
Close:$13.88
High:$14.12
Low:$13.52
Volume:18,241,137
Date:2023-04-19
Open:$12.9
Close:$14.14
High:$14.53
Low:$12.715
Volume:45,011,012
Date:2023-04-18
Open:$13.02
Close:$12.58
High:$13.07
Low:$12.56
Volume:18,602,814
Date:2023-04-17
Open:$13
Close:$13.14
High:$13.28
Low:$12.67
Volume:17,627,123
Date:2023-04-14
Open:$13.93
Close:$13.12
High:$13.93
Low:$13.04
Volume:23,374,245
Date:2023-04-13
Open:$13.91
Close:$13.61
High:$13.94
Low:$13.23
Volume:23,451,020
Date:2023-04-12
Open:$14.13
Close:$13.82
High:$14.33
Low:$13.61
Volume:19,917,428
Date:2023-04-11
Open:$14.09
Close:$14.13
High:$14.4
Low:$13.895
Volume:15,365,687
Date:2023-04-10
Open:$13.49
Close:$14.16
High:$14.1885
Low:$13.41
Volume:24,190,542
Date:2023-04-07
Open:$13.43
Close:$14.03
High:$14.19
Low:$13.14
Volume:23,145,785
Date:2023-04-06
Open:$13.43
Close:$14.03
High:$14.19
Low:$13.14
Volume:23,042,136
Date:2023-04-05
Open:$13.48
Close:$13.44
High:$13.855
Low:$13.11
Volume:29,694,821
Date:2023-04-04
Open:$14.44
Close:$13.79
High:$14.46
Low:$13.51
Volume:31,069,561