Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Republic Bank (NY: FRC )

3.510 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	131.84	133.91	129.79	129.99	913,836	-2.12(-1.60%)
Sep 29, 2022	132.93	133.85	130.88	132.11	1,138,280	-3.17(-2.34%)
Sep 28, 2022	133.10	136.09	132.38	135.28	915,205	+2.73(+2.06%)
Sep 27, 2022	134.95	136.34	131.70	132.55	1,275,422	-2.29(-1.70%)
Sep 26, 2022	133.81	136.65	133.53	134.84	1,263,681	+0.23(+0.17%)
Sep 23, 2022	133.19	134.75	132.07	134.61	1,493,955	+0.38(+0.28%)
Sep 22, 2022	139.38	139.86	134.18	134.23	1,057,739	-4.99(-3.58%)
Sep 21, 2022	141.67	143.90	139.16	139.22	711,867	-2.09(-1.48%)
Sep 20, 2022	142.30	143.57	139.85	141.31	815,504	-2.28(-1.59%)
Sep 19, 2022	139.62	143.64	139.59	143.59	821,473	+2.46(+1.74%)
Sep 16, 2022	144.11	144.35	140.34	141.13	2,318,322	-4.85(-3.32%)
Sep 15, 2022	146.35	149.99	145.87	145.98	1,233,247	-0.88(-0.60%)
Sep 14, 2022	150.86	150.86	145.63	146.86	1,327,501	-3.74(-2.49%)
Sep 13, 2022	153.36	154.05	150.52	150.60	1,065,553	-6.95(-4.41%)
Sep 12, 2022	156.36	157.85	155.79	157.55	960,702	+2.30(+1.48%)
Sep 09, 2022	154.06	155.98	154.06	155.25	762,260	+2.07(+1.35%)
Sep 08, 2022	150.00	153.64	148.90	153.18	579,649	+2.19(+1.45%)
Sep 07, 2022	147.23	151.37	147.23	150.99	501,225	+3.47(+2.35%)
Sep 06, 2022	149.35	149.56	144.91	147.53	694,177	-1.08(-0.72%)
Sep 02, 2022	152.62	153.46	147.89	148.60	821,667	-2.08(-1.38%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

First Republic Bank (NY: FRC )

Historical Prices