Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 (%)
Apr 30, 2021	182.50	183.80	180.65	181.19	777,196	-2.89(-1.57%)
Apr 29, 2021	182.95	185.06	182.34	184.08	590,842	+3.16(+1.75%)
Apr 28, 2021	180.34	182.04	179.77	180.91	526,576	+1.20(+0.67%)
Apr 27, 2021	179.21	180.12	177.48	179.72	498,562	+0.83(+0.46%)
Apr 26, 2021	178.12	180.25	177.98	178.89	510,704	+1.99(+1.12%)
Apr 23, 2021	170.11	178.08	170.11	176.90	830,384	+6.38(+3.74%)
Apr 22, 2021	172.38	173.25	170.16	170.52	722,647	-2.07(-1.20%)
Apr 21, 2021	169.72	172.74	169.33	172.59	726,633	+2.11(+1.24%)
Apr 20, 2021	172.10	173.34	169.22	170.48	802,231	-2.98(-1.72%)
Apr 19, 2021	177.27	178.74	173.09	173.47	647,377	-3.93(-2.22%)
Apr 16, 2021	175.92	178.03	175.79	177.40	855,192	+2.76(+1.58%)
Apr 15, 2021	170.46	174.72	168.44	174.64	1,056,639	+3.67(+2.15%)
Apr 14, 2021	166.03	172.68	165.44	170.97	851,945	+3.14(+1.87%)
Apr 13, 2021	169.86	170.58	167.58	167.82	1,165,070	-3.15(-1.84%)
Apr 12, 2021	169.86	171.88	169.71	170.98	783,983	+1.30(+0.77%)
Apr 09, 2021	170.01	171.40	168.96	169.67	558,213	+1.56(+0.93%)
Apr 08, 2021	165.96	169.40	165.36	168.11	792,676	+1.19(+0.72%)
Apr 07, 2021	167.77	167.77	166.06	166.92	452,886	-0.03(-0.02%)
Apr 06, 2021	165.91	167.61	165.37	166.95	516,558	+1.55(+0.94%)
Apr 05, 2021	167.32	168.24	164.36	165.40	471,349	-0.46(-0.28%)

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 Santa Clara

Find A Business

or Browse Listings

First Republic Bank (NY: FRC )

Historical Prices