FRC Quote Trading Chart FIRST REPUBLIC BANK

$13.99 Last:

-0.44% Change Percent:

$13.75 Open:

$13.99 Previous Close:

$14.19 High:

$13.3965 Low:

38,961,919 Volume:

03/31/2023 03:00:00 am Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2023-03-31	13.75	13.99	14.19	13.3965	38,961,919
2023-03-30	14.67	13.69	14.8599	13.54	45,032,542
2023-03-29	13.21	14.26	14.93	13.18	63,814,099
2023-03-28	14.1	13.5	14.24	12.51	56,217,663
2023-03-27	16.19	13.82	16.38	13.46	116,595,047
2023-03-24	11.98	12.36	13.01	11.74	72,536,093
2023-03-23	14.18	12.53	14.65	12	98,123,959
2023-03-22	15.75	13.33	16.76	12.95	133,486,157
2023-03-21	15.65	15.77	19.44	14.6601	221,603,328
2023-03-20	18.49	12.18	21.59	11.52	187,865,487
2023-03-17	27.74	23.03	30.01	22.3	145,545,181
2023-03-16	20.22	34.27	40	19.8	191,504,562
2023-03-15	29.73	31.16	37.85	29.45	97,265,391
2023-03-14	49.69	39.63	50.97	36.81	118,374,015
2023-03-13	26.76	31.21	42	17.53	133,969,799
2023-03-10	69.5	81.76	95.44	45	51,327,424
2023-03-09	105.44	96.01	106.42	95.68	9,302,712
2023-03-08	115.25	115	116.05	113.65	1,443,519
2023-03-07	121.19	115.6	121.19	115.55	2,340,515
2023-03-06	123.26	122.07	123.7	122	1,493,707

Stock Information

FIRST REPUBLIC BANK Company Name:

FRC Stock Symbol:

NYSE Market:

FIRST REPUBLIC BANK Website:

Get FRC Alerts

News, Short Squeeze, Breakout and More Instantly...