Dark

FRC
First Republic Bank
stock NYSE

Inactive

May 1, 2023

1.92USD0.000%(0.00)18,183,851

Pre-market

0.00USD-100.000%(-3.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-01	2.0900	2.2400	1.8600	1.9200	0.000%	18,183,851	0.000%
2023-05-01	2.0900	2.2400	1.8600	1.9200	-45.299%	18,183,851	0.000%
2023-04-28	6.5900	6.6000	2.9850	3.5100	-43.296%	176,848,332	-45.299%
2023-04-27	5.6500	6.8300	5.5300	6.1900	+8.787%	83,275,567	-68.982%
2023-04-26	7.1200	7.1600	4.7600	5.6900	-29.753%	190,394,283	-66.257%
2023-04-25	12.2100	12.2500	7.9187	8.1000	-49.375%	193,018,273	-76.296%
2023-04-24	14.2700	16.3600	14.2000	16.0000	+12.202%	90,165,118	-88.000%
2023-04-21	13.9000	14.4600	13.6400	14.2600	+2.738%	23,722,565	-86.536%
2023-04-20	13.8000	14.1200	13.5200	13.8800	-1.839%	18,277,147	-86.167%
2023-04-19	12.9000	14.5300	12.7150	14.1400	+12.401%	45,167,689	-86.421%
2023-04-18	13.0200	13.0700	12.5600	12.5800	-4.262%	18,874,562	-84.738%
2023-04-17	13.0000	13.2800	12.6700	13.1400	+0.152%	17,674,567	-85.388%
2023-04-14	13.9300	13.9300	13.0400	13.1200	-3.600%	23,484,230	-85.366%
2023-04-13	13.9100	13.9400	13.2300	13.6100	-1.520%	23,484,366	-85.893%
2023-04-12	14.1300	14.3300	13.6100	13.8200	-2.194%	19,982,296	-86.107%
2023-04-11	14.0900	14.4000	13.8950	14.1300	-0.212%	15,404,484	-86.412%
2023-04-10	13.4900	14.1885	13.4100	14.1600	+0.927%	24,267,369	-86.441%
2023-04-06	13.4300	14.1900	13.1400	14.0300	+4.390%	23,145,785	-86.315%
2023-04-05	13.4800	13.8550	13.1100	13.4400	-2.538%	29,751,248	-85.714%
2023-04-04	14.4400	14.4600	13.5100	13.7900	-5.548%	31,194,955	-86.077%
2023-04-03	13.8200	14.7500	13.8100	14.6000	+4.360%	31,223,863	-86.849%
2023-03-31	13.7500	14.1900	13.3965	13.9900	+2.191%	39,130,808	-86.276%
2023-03-30	14.6700	14.8599	13.5400	13.6900	-3.997%	45,300,959	-85.975%
2023-03-29	13.2100	14.9300	13.1800	14.2600	+5.630%	64,159,790	-86.536%
2023-03-28	14.1000	14.2400	12.5100	13.5000	-2.315%	56,775,742	-85.778%
2023-03-27	16.1900	16.3800	13.4600	13.8200	+11.812%	117,259,066	-86.107%
2023-03-24	11.9800	13.0100	11.7400	12.3600	-1.357%	72,829,501	-84.466%
2023-03-23	14.1800	14.6500	12.0000	12.5300	-6.002%	98,571,896	-84.677%
2023-03-22	15.7500	16.7600	12.9500	13.3300	-15.472%	134,711,538	-85.596%
2023-03-21	15.6500	19.4400	14.6601	15.7700	+29.475%	228,499,812	-87.825%
2023-03-20	18.4900	21.5900	11.5200	12.1800	-47.112%	189,943,649	-84.236%
2023-03-17	27.7400	30.0100	22.3000	23.0300	-32.798%	149,193,892	-91.663%
2023-03-16	20.2200	40.0000	19.8000	34.2700	+9.981%	196,079,956	-94.397%
2023-03-15	29.7300	37.8500	29.4500	31.1600	-21.373%	98,232,799	-93.838%
2023-03-14	49.6900	50.9700	36.8100	39.6300	+26.979%	119,002,054	-95.155%
2023-03-13	26.7600	42.0000	17.5300	31.2100	-61.827%	134,939,530	-93.848%
2023-03-10	69.5000	95.4400	45.0000	81.7600	-14.842%	51,420,574	-97.652%
2023-03-09	105.4400	106.4200	95.6800	96.0100	-16.513%	9,321,819	-98.000%
2023-03-08	115.2500	116.0500	113.6500	115.0000	-0.519%	1,443,529	-98.330%
2023-03-07	121.1900	121.1900	115.5500	115.6000	-5.300%	2,340,520	-98.339%
2023-03-06	123.2600	123.7000	122.0000	122.0700	-0.933%	1,493,717	-98.427%
2023-03-03	120.6800	123.4500	120.2200	123.2200	+2.906%	1,477,200	-98.442%
2023-03-02	120.0000	120.6100	118.9600	119.7400	-2.253%	1,690,886	-98.397%
2023-03-01	122.0100	123.4150	121.5800	122.5000	-0.415%	1,850,992	-98.433%
2023-02-28	121.9500	124.0850	121.5350	123.0100	+0.911%	1,651,565	-98.439%
2023-02-27	121.9900	122.9150	121.4500	121.9000	+1.212%	2,294,529	-98.425%
2023-02-24	120.8400	121.5800	119.7400	120.4400	-2.256%	2,757,286	-98.406%
2023-02-23	124.2600	125.3450	121.9800	123.2200	+0.106%	1,531,788	-98.442%
2023-02-22	122.7900	124.3988	122.0000	123.0900	+0.228%	1,837,670	-98.440%
2023-02-21	127.2500	127.4800	122.3000	122.8100	-4.717%	1,918,221	-98.437%
2023-02-17	130.1900	131.0500	127.5800	128.8900	-1.400%	2,224,883	-98.510%
2023-02-16	131.7400	133.0190	130.1800	130.7200	-2.258%	1,447,665	-98.531%
2023-02-15	134.0000	134.7100	132.5900	133.7400	-1.197%	1,574,000	-98.564%
2023-02-14	135.9400	137.2873	133.9100	135.3600	-0.987%	1,020,002	-98.582%
2023-02-13	135.0900	137.0500	133.2200	136.7100	+0.930%	851,716	-98.596%
2023-02-10	135.2400	136.0000	133.6500	135.4500	-0.835%	1,981,699	-98.583%
2023-02-09	141.9000	142.1400	136.2200	136.5900	-3.038%	1,703,119	-98.594%
2023-02-08	140.3400	143.1500	139.6900	140.8700	-1.963%	2,678,361	-98.637%
2023-02-07	141.4900	145.1000	140.3100	143.6900	+0.998%	1,212,188	-98.664%
2023-02-06	142.3700	143.3700	141.6300	142.2700	-1.543%	946,386	-98.650%
2023-02-03	144.8200	146.7400	143.1800	144.5000	-1.701%	1,602,706	-98.671%
2023-02-02	145.0000	147.6800	143.4800	147.0000	+2.668%	1,771,642	-98.694%
2023-02-01	139.4900	144.3100	139.2400	143.1800	+1.633%	1,421,823	-98.659%
2023-01-31	139.4800	140.9000	138.4100	140.8800	+0.514%	1,400,969	-98.637%
2023-01-30	138.3800	141.3700	138.1900	140.1600	-0.603%	1,409,837	-98.630%
2023-01-27	137.7900	141.6900	137.5100	141.0100	+1.614%	892,732	-98.638%
2023-01-26	139.5000	140.8900	138.0300	138.7700	+0.762%	1,538,748	-98.616%
2023-01-25	134.1600	137.7900	133.6700	137.7200	+1.109%	1,214,493	-98.606%
2023-01-24	136.8100	137.6600	135.4000	136.2100	-1.154%	1,230,303	-98.590%
2023-01-23	136.3600	137.9700	135.7500	137.8000	+1.190%	1,272,660	-98.607%
2023-01-20	132.0700	136.4500	131.2500	136.1800	+3.962%	1,581,436	-98.590%
2023-01-19	129.9800	132.1399	129.6300	130.9900	-0.532%	2,058,290	-98.534%
2023-01-18	131.5100	134.1900	129.7150	131.6900	+0.221%	2,481,602	-98.542%
2023-01-17	129.2900	133.5000	128.2650	131.4000	+2.034%	2,786,173	-98.539%
2023-01-13	125.0000	131.2100	121.7500	128.7800	+0.996%	3,184,095	-98.509%
2023-01-12	129.1200	129.7000	126.0600	127.5100	-0.375%	2,319,209	-98.494%
2023-01-11	127.0000	128.0400	125.2000	127.9900	+0.994%	1,589,678	-98.500%
2023-01-10	123.6700	126.7500	122.4100	126.7300	+1.832%	1,157,814	-98.485%
2023-01-09	127.8800	128.0000	124.2000	124.4500	-1.644%	1,581,489	-98.457%
2023-01-06	121.3200	126.9500	120.3800	126.5300	+5.039%	2,039,056	-98.483%
2023-01-05	124.3900	124.4100	120.3900	120.4600	-2.690%	1,480,803	-98.406%
2023-01-04	123.2300	125.0400	122.0300	123.7900	+1.851%	1,284,031	-98.449%
2023-01-03	123.3400	124.3450	120.4200	121.5400	-0.287%	890,423	-98.420%
2022-12-30	121.6900	122.8900	120.7700	121.8900	-0.894%	542,323	-98.425%
2022-12-29	119.6000	123.3450	119.1600	122.9900	+3.553%	603,939	-98.439%
2022-12-28	119.6900	120.2500	118.0000	118.7700	-0.760%	798,903	-98.383%
2022-12-27	119.3500	120.7500	117.5900	119.6800	+0.235%	913,456	-98.396%
2022-12-23	118.8200	119.8100	117.9450	119.4000	+0.185%	690,790	-98.392%
2022-12-22	120.1800	121.1800	116.1700	119.1800	-1.853%	1,380,829	-98.389%
2022-12-21	120.2300	121.7400	120.0000	121.4300	+2.291%	761,813	-98.419%
2022-12-20	118.9100	119.9699	118.0500	118.7100	-0.644%	1,178,482	-98.383%
2022-12-19	120.6900	121.7900	118.9300	119.4800	-1.297%	1,303,511	-98.393%
2022-12-16	119.6700	121.9050	119.1200	121.0500	+0.741%	4,142,570	-98.414%
2022-12-15	119.8700	123.2100	119.5250	120.1600	-2.293%	1,750,357	-98.402%
2022-12-14	123.5800	127.2600	122.4900	122.9800	-0.783%	2,266,502	-98.439%
2022-12-13	124.6500	128.9300	120.4500	123.9500	+3.421%	2,464,695	-98.451%
2022-12-12	116.8600	120.3400	116.2250	119.8500	+2.453%	1,234,936	-98.398%
2022-12-09	116.5400	117.8350	116.3600	116.9800	+0.128%	1,242,539	-98.359%
2022-12-08	117.4600	117.5800	114.6955	116.8300	-0.188%	1,548,048	-98.357%
2022-12-07	118.0700	119.9900	116.7650	117.0500	-1.398%	1,369,298	-98.360%
2022-12-06	120.2000	120.4300	116.8750	118.7100	-1.050%	2,464,133	-98.383%
2022-12-05	124.7200	124.7200	118.2400	119.9700	-4.914%	3,012,964	-98.400%
2022-12-02	125.2900	126.9000	123.8700	126.1700	-0.934%	1,179,692	-98.478%
2022-12-01	127.9500	130.4650	126.6700	127.3600	-0.196%	1,251,417	-98.492%
2022-11-30	121.4500	128.1400	120.7300	127.6100	+4.968%	2,162,628	-98.495%
2022-11-29	120.9700	121.8700	120.0800	121.5700	+0.838%	802,838	-98.421%
2022-11-28	122.6400	124.2200	119.8300	120.5600	-2.939%	847,462	-98.407%
2022-11-25	124.2100	124.7300	123.4250	124.2100	+0.073%	455,883	-98.454%
2022-11-23	121.3000	125.0900	121.2500	124.1200	+2.131%	863,513	-98.453%
2022-11-22	122.5900	122.9200	120.9200	121.5300	-0.459%	861,216	-98.420%
2022-11-21	121.8700	123.9800	121.3600	122.0900	+0.115%	1,068,819	-98.427%
2022-11-18	124.9900	124.9900	120.4900	121.9500	-0.302%	877,246	-98.426%
2022-11-17	123.0200	124.5000	120.9750	122.3200	-2.666%	1,352,860	-98.430%
2022-11-16	129.8600	130.4650	125.3200	125.6700	-3.745%	1,495,978	-98.472%
2022-11-15	126.7400	131.6189	125.7712	130.5600	+5.452%	1,879,936	-98.529%
2022-11-14	128.3600	128.3700	123.6300	123.8100	-4.105%	1,536,247	-98.449%
2022-11-11	127.7700	130.7350	126.7500	129.1100	+2.071%	2,351,955	-98.513%
2022-11-10	116.0000	126.5700	116.0000	126.4900	+12.726%	2,761,492	-98.482%
2022-11-09	112.9300	113.0100	106.8600	112.2100	-1.440%	3,891,232	-98.289%
2022-11-08	113.8200	115.3900	110.9300	113.8500	+1.715%	4,268,817	-98.314%
2022-11-07	115.5000	116.3500	111.0600	111.9300	-2.330%	3,685,451	-98.285%
2022-11-04	115.0100	115.9550	112.7200	114.6000	+1.344%	3,425,430	-98.325%
2022-11-03	114.0900	115.6700	112.9200	113.0800	-2.307%	1,286,448	-98.302%
2022-11-02	119.7400	121.5028	115.6300	115.7500	-3.822%	1,938,096	-98.341%
2022-11-01	121.9100	122.1600	119.2900	120.3500	+0.208%	1,518,261	-98.405%
2022-10-31	119.9500	120.8300	119.4400	120.1000	-0.158%	1,243,722	-98.401%
2022-10-28	116.8900	120.7400	116.8900	120.2900	+3.244%	1,368,792	-98.404%
2022-10-27	118.0200	118.6150	116.1900	116.5100	-0.137%	1,221,254	-98.352%
2022-10-26	117.2200	119.7500	116.2500	116.6700	-0.622%	1,022,393	-98.354%
2022-10-25	113.2800	117.4500	113.2800	117.4000	+3.100%	1,092,725	-98.365%
2022-10-24	113.3800	114.3800	111.5900	113.8700	+1.353%	1,360,650	-98.314%
2022-10-21	111.2700	112.5400	109.3800	112.3500	+0.789%	2,748,759	-98.291%
2022-10-20	111.5000	113.8300	110.1950	111.4700	-0.286%	2,419,004	-98.278%
2022-10-19	115.5200	117.5800	111.5300	111.7900	-4.624%	1,920,072	-98.282%
2022-10-18	122.8400	123.6000	116.8000	117.2100	-1.760%	2,382,386	-98.362%
2022-10-17	114.4080	119.3600	114.4080	119.3100	+5.969%	3,449,898	-98.391%
2022-10-14	125.5000	132.4100	110.7900	112.5900	-16.433%	5,905,488	-98.295%
2022-10-13	127.0900	135.7300	126.1100	134.7300	+4.006%	1,814,563	-98.575%
2022-10-12	130.2200	131.3550	128.9213	129.5400	-0.728%	868,761	-98.518%
2022-10-11	133.4700	133.7200	129.9100	130.4900	-2.772%	1,055,415	-98.529%
2022-10-10	138.3500	138.3500	133.4100	134.2100	-2.058%	814,058	-98.569%
2022-10-07	137.2000	137.7900	135.5050	137.0300	-1.509%	1,399,351	-98.599%
2022-10-06	139.7800	141.0900	138.3050	139.1300	-1.053%	658,412	-98.620%
2022-10-05	140.3600	141.4550	139.0300	140.6100	-1.222%	830,363	-98.635%
2022-10-04	136.9000	142.4300	136.9000	142.3500	+5.726%	1,239,053	-98.651%
2022-10-03	132.0000	135.2400	130.4500	134.6400	+3.133%	937,548	-98.574%
2022-09-30	132.4100	134.4800	130.3500	130.5500	-1.605%	909,928	-98.529%
2022-09-29	133.5000	134.4300	131.4400	132.6800	-2.341%	1,133,409	-98.553%
2022-09-28	133.6700	136.6700	132.9500	135.8600	+2.058%	911,291	-98.587%
2022-09-27	135.5300	136.9300	132.2700	133.1200	-1.698%	1,269,967	-98.558%
2022-09-26	134.3800	137.2400	134.1000	135.4200	+0.170%	1,258,275	-98.582%
2022-09-23	133.7600	135.3300	132.6400	135.1900	+0.282%	1,487,565	-98.580%
2022-09-22	139.9800	140.4600	134.7600	134.8100	-3.583%	1,053,215	-98.576%
2022-09-21	142.2800	144.5200	139.7600	139.8200	-1.480%	708,822	-98.627%
2022-09-20	142.9100	144.1900	140.4500	141.9200	-1.588%	812,016	-98.647%
2022-09-19	140.2200	144.2600	140.1900	144.2100	+1.743%	817,960	-98.669%
2022-09-16	144.7300	144.9700	140.9400	141.7400	-3.322%	2,308,406	-98.645%
2022-09-15	146.9800	150.6300	146.5000	146.6100	-0.597%	1,227,971	-98.690%
2022-09-14	151.5100	151.5100	146.2600	147.4900	-2.486%	1,321,833	-98.698%
2022-09-13	154.0200	154.7100	151.1700	151.2500	-4.411%	1,060,504	-98.731%
2022-09-12	157.0300	158.5300	156.4600	158.2300	+1.482%	956,593	-98.787%
2022-09-09	154.7200	156.6500	154.7200	155.9200	+1.352%	759,000	-98.769%
2022-09-08	150.6400	154.3000	149.5400	153.8400	+1.451%	577,174	-98.752%
2022-09-07	147.8600	152.0200	147.8600	151.6400	+2.349%	499,080	-98.734%
2022-09-06	149.9900	150.2000	145.5300	148.1600	-0.724%	691,208	-98.704%
2022-09-02	153.2800	154.1200	148.5250	149.2400	-1.381%	818,152	-98.713%
2022-09-01	151.2000	151.4700	149.0150	151.3300	-0.329%	684,366	-98.731%
2022-08-31	153.9200	154.6350	151.4200	151.8300	-0.830%	1,244,101	-98.735%
2022-08-30	154.3600	154.6000	151.3050	153.1000	-0.287%	731,438	-98.746%
2022-08-29	154.5000	154.8850	152.3700	153.5400	-1.349%	579,139	-98.750%
2022-08-26	162.9800	163.3000	155.5700	155.6400	-4.098%	662,333	-98.766%
2022-08-25	160.4300	162.3100	159.9300	162.2900	+1.609%	413,546	-98.817%
2022-08-24	158.6500	160.7100	158.5000	159.7200	+0.320%	517,626	-98.798%
2022-08-23	160.4200	161.2000	159.2000	159.2100	-0.686%	482,411	-98.794%
2022-08-22	160.9300	161.3000	159.3900	160.3100	-1.975%	629,245	-98.802%
2022-08-19	164.3300	164.8000	162.9400	163.5400	-1.494%	742,851	-98.826%
2022-08-18	166.9200	166.9200	164.9250	166.0200	-0.539%	976,187	-98.844%
2022-08-17	168.0900	168.4050	165.6400	166.9200	-1.881%	740,343	-98.850%
2022-08-16	168.6100	171.0900	168.4000	170.1200	+0.710%	609,035	-98.871%
2022-08-15	167.7100	169.5500	167.2900	168.9200	+0.012%	621,829	-98.863%
2022-08-12	167.0700	169.0000	166.5400	168.9000	+1.759%	590,720	-98.863%
2022-08-11	164.7200	166.5100	164.1800	165.9800	+1.935%	1,082,182	-98.843%
2022-08-10	164.1400	164.5300	162.2800	162.8300	+0.892%	1,478,034	-98.821%
2022-08-09	162.0000	162.6050	161.1900	161.3900	-0.407%	843,623	-98.810%
2022-08-08	165.0000	165.9600	161.4700	162.0500	-1.165%	673,303	-98.815%
2022-08-05	161.3000	164.5700	161.0384	163.9600	+0.936%	677,367	-98.829%
2022-08-04	162.1000	163.2250	161.6400	162.4400	-0.307%	1,009,965	-98.818%
2022-08-03	160.5100	163.3700	159.7200	162.9400	+2.426%	820,720	-98.822%
2022-08-02	156.8100	160.0600	156.8100	159.0800	-2.032%	2,234,357	-98.793%
2022-08-01	161.5200	163.0870	159.5700	162.3800	-0.203%	757,457	-98.818%
2022-07-29	159.8900	163.0400	159.5500	162.7100	+1.840%	1,060,534	-98.820%
2022-07-28	158.0100	159.8500	156.3000	159.7700	+1.236%	563,542	-98.798%
2022-07-27	155.2800	158.1500	154.6500	157.8200	+1.760%	905,636	-98.783%
2022-07-26	156.7800	158.1000	154.7400	155.0900	-2.102%	736,154	-98.762%
2022-07-25	159.3000	159.9950	157.3150	158.4200	-0.151%	746,966	-98.788%
2022-07-22	162.0700	162.4550	157.6200	158.6600	-2.453%	614,998	-98.790%
2022-07-21	160.5900	162.8200	160.0400	162.6500	+0.993%	1,032,188	-98.820%
2022-07-20	157.5500	161.1400	157.2400	161.0500	+2.222%	1,144,622	-98.808%
2022-07-19	155.1500	157.6600	154.3950	157.5500	+2.893%	927,934	-98.781%
2022-07-18	156.4400	158.5000	152.1600	153.1200	-1.720%	2,079,337	-98.746%
2022-07-15	153.7300	158.1650	152.7100	155.8000	+3.192%	1,484,346	-98.768%
2022-07-14	154.1600	154.8400	149.0300	150.9800	+1.773%	1,961,101	-98.728%
2022-07-13	147.0200	149.6900	145.9950	148.3500	-0.822%	1,007,135	-98.706%
2022-07-12	148.8300	153.1300	148.8300	149.5800	-0.486%	897,895	-98.716%
2022-07-11	149.5600	151.1800	148.1950	150.3100	-0.417%	759,977	-98.723%
2022-07-08	151.7900	153.1050	150.2100	150.9400	-0.159%	1,054,438	-98.728%
2022-07-07	150.0000	151.6800	149.8900	151.1800	+1.757%	671,155	-98.730%
2022-07-06	147.1800	149.5100	146.8700	148.5700	+0.290%	1,072,549	-98.708%
2022-07-05	144.1700	148.2300	142.0650	148.1400	+0.516%	923,173	-98.704%
2022-07-01	144.5300	147.4800	143.5600	147.3800	+2.205%	863,266	-98.697%
2022-06-30	143.6300	146.4750	141.5100	144.2000	-1.138%	960,741	-98.669%
2022-06-29	147.3200	147.4500	144.9900	145.8600	-0.924%	951,461	-98.684%
2022-06-28	148.2600	149.9000	146.8975	147.2200	-0.034%	1,208,076	-98.696%
2022-06-27	147.8500	148.7100	146.4500	147.2700	+0.245%	1,152,883	-98.696%
2022-06-24	141.9500	146.9700	141.7665	146.9100	+4.191%	1,472,849	-98.693%
2022-06-23	140.0000	141.3700	138.9400	141.0000	+0.156%	1,116,694	-98.638%
2022-06-22	137.8800	141.2000	137.0700	140.7800	+1.273%	1,290,775	-98.636%
2022-06-21	139.7500	140.8500	138.3700	139.0100	+1.988%	1,230,177	-98.619%
2022-06-17	135.7400	138.8100	135.4200	136.3000	+1.248%	1,997,113	-98.591%
2022-06-16	136.5300	136.8800	134.0200	134.6200	-4.035%	1,411,132	-98.574%
2022-06-15	138.9900	142.0900	138.0300	140.2800	+2.424%	1,397,642	-98.631%
2022-06-14	134.1700	137.4300	134.1700	136.9600	+1.981%	1,634,670	-98.598%
2022-06-13	137.8000	138.2600	133.3700	134.3000	-5.068%	1,101,798	-98.570%
2022-06-10	144.3200	147.0100	140.9200	141.4700	-4.186%	1,683,014	-98.643%
2022-06-09	151.3100	151.5700	147.5500	147.6500	-2.283%	1,642,865	-98.700%
2022-06-08	151.9400	152.8700	150.3300	151.1000	-1.692%	1,009,319	-98.729%
2022-06-07	152.6400	153.9400	151.6700	153.7000	-0.415%	1,933,118	-98.751%
2022-06-06	155.0100	155.8487	154.0000	154.3400	+0.390%	928,339	-98.756%
2022-06-03	154.1700	154.5750	153.0350	153.7400	-1.132%	755,231	-98.751%
2022-06-02	154.0000	155.8650	152.7300	155.5000	+1.217%	985,287	-98.765%
2022-06-01	155.2700	155.7900	152.2000	153.6300	-0.903%	1,068,480	-98.750%
2022-05-31	155.3600	156.9800	153.8150	155.0300	-1.512%	1,754,846	-98.762%
2022-05-27	154.0900	157.4700	153.8200	157.4100	+2.788%	672,085	-98.780%
2022-05-26	151.0100	154.1500	150.7200	153.1400	+2.772%	864,703	-98.746%
2022-05-25	146.0000	149.8500	145.2900	149.0100	+1.804%	624,484	-98.711%
2022-05-24	148.4000	148.4000	143.4850	146.3700	-1.726%	774,292	-98.688%
2022-05-23	148.4900	150.3800	147.1400	148.9400	+2.788%	1,117,174	-98.711%
2022-05-20	145.2200	146.0500	141.3100	144.9000	+0.548%	1,111,836	-98.675%
2022-05-19	140.6000	145.7100	140.1300	144.1100	+1.830%	1,455,182	-98.668%
2022-05-18	142.0300	142.9930	140.4050	141.5200	-1.517%	1,233,661	-98.643%
2022-05-17	141.3700	143.7600	140.3500	143.7000	+3.463%	848,325	-98.664%
2022-05-16	140.8200	141.2000	137.9500	138.8900	-1.789%	841,355	-98.618%
2022-05-13	141.5000	143.8600	140.1600	141.4200	+1.007%	572,711	-98.642%
2022-05-12	138.0900	141.0500	136.3100	140.0100	+0.344%	1,203,927	-98.629%
2022-05-11	142.9500	145.6700	139.4200	139.5300	-2.201%	870,731	-98.624%
2022-05-10	145.4800	147.1500	139.3900	142.6700	-1.082%	1,124,585	-98.654%
2022-05-09	143.0600	147.1600	142.3200	144.2300	-0.469%	1,082,446	-98.669%
2022-05-06	148.5200	148.8700	142.5100	144.9100	-2.914%	1,592,843	-98.675%
2022-05-05	154.0000	154.0000	145.9402	149.2600	-4.626%	1,522,831	-98.714%
2022-05-04	153.5200	156.7200	150.4900	156.5000	+1.921%	905,808	-98.773%
2022-05-03	153.7400	154.8700	152.4490	153.5500	+0.794%	1,257,735	-98.750%
2022-05-02	149.7500	152.5100	147.9500	152.3400	+2.091%	1,028,817	-98.740%
2022-04-29	152.1100	153.8400	148.9100	149.2200	-2.896%	1,403,966	-98.713%
2022-04-28	152.9300	154.5500	149.6500	153.6700	+1.499%	859,204	-98.751%
2022-04-27	151.1400	153.6500	150.8100	151.4000	-0.421%	872,878	-98.732%
2022-04-26	153.7600	154.5700	150.5800	152.0400	-2.813%	972,043	-98.737%
2022-04-25	155.6600	156.7600	153.3000	156.4400	-0.395%	928,776	-98.773%
2022-04-22	159.3600	160.1800	156.9100	157.0600	-1.462%	1,404,378	-98.778%
2022-04-21	166.0100	167.3600	158.8500	159.3900	-2.935%	985,550	-98.795%
2022-04-20	164.9900	166.0100	163.7800	164.2100	+0.613%	1,401,192	-98.831%
2022-04-19	160.4300	163.4400	160.0250	163.2100	+2.365%	1,090,477	-98.824%
2022-04-18	159.5400	160.9900	158.2100	159.4400	-0.815%	1,026,274	-98.796%
2022-04-14	166.0000	167.1050	159.5600	160.7500	-3.046%	1,482,301	-98.806%
2022-04-13	151.7600	167.8100	150.0000	165.8000	+6.933%	2,133,715	-98.842%
2022-04-12	157.6300	159.9158	153.6700	155.0500	-1.562%	1,474,214	-98.762%
2022-04-11	157.4500	159.9600	157.0300	157.5100	-0.392%	1,531,433	-98.781%
2022-04-08	157.9800	159.3200	156.7000	158.1300	+0.778%	1,718,027	-98.786%
2022-04-07	157.2600	157.8600	153.8400	156.9100	+0.262%	1,677,169	-98.776%
2022-04-06	158.1700	158.8950	156.0200	156.5000	-2.077%	2,131,455	-98.773%
2022-04-05	161.8800	164.5000	159.6350	159.8200	-0.930%	1,343,094	-98.799%
2022-04-04	161.8200	162.7150	160.9300	161.3200	-0.377%	1,204,551	-98.810%
2022-04-01	165.0900	165.0900	161.0600	161.9300	-0.105%	929,148	-98.814%
2022-03-31	166.3900	167.3500	162.1000	162.1000	-2.361%	1,163,281	-98.816%
2022-03-30	169.1200	169.4100	164.9700	166.0200	-1.961%	721,774	-98.844%
2022-03-29	171.5400	173.9900	168.1950	169.3400	+1.511%	1,237,396	-98.866%
2022-03-28	166.0200	166.8800	162.8000	166.8200	+0.048%	724,675	-98.849%
2022-03-25	166.4200	167.6700	164.2500	166.7400	+0.319%	727,748	-98.849%
2022-03-24	164.3300	167.0900	163.8950	166.2100	+0.960%	888,751	-98.845%
2022-03-23	168.3100	169.2550	163.5300	164.6300	-3.460%	1,090,635	-98.834%
2022-03-22	169.4500	174.2100	168.5700	170.5300	+1.609%	1,557,541	-98.874%
2022-03-21	170.3700	171.1000	165.8000	167.8300	-1.572%	639,659	-98.856%
2022-03-18	168.5000	171.5000	166.2900	170.5100	+0.935%	1,494,309	-98.874%
2022-03-17	166.6700	169.3300	165.9600	168.9300	-0.266%	884,870	-98.863%
2022-03-16	163.8300	169.6500	163.5746	169.3800	+5.212%	2,054,998	-98.866%
2022-03-15	159.6800	161.8490	158.2800	160.9900	+2.145%	1,736,412	-98.807%
2022-03-14	163.0000	163.4200	156.5200	157.6100	-1.733%	1,538,403	-98.782%
2022-03-11	165.2600	166.9800	160.2100	160.3900	-2.076%	1,021,543	-98.803%
2022-03-10	161.6400	164.6943	160.1700	163.7900	-0.613%	1,039,072	-98.828%
2022-03-09	161.3400	167.0200	160.9400	164.8000	+5.317%	1,431,051	-98.835%
2022-03-08	159.6800	165.0300	155.9400	156.4800	-1.256%	1,853,573	-98.773%
2022-03-07	164.7500	166.9300	158.2100	158.4700	-3.894%	2,029,503	-98.788%
2022-03-04	166.5100	167.2600	161.9900	164.8900	-2.926%	1,121,522	-98.836%
2022-03-03	171.2400	171.7200	168.3000	169.8600	+0.029%	892,314	-98.870%
2022-03-02	166.8400	171.6850	166.8400	169.8100	+3.366%	1,521,083	-98.869%
2022-03-01	171.5000	171.6000	162.8800	164.2800	-5.183%	1,474,728	-98.831%
2022-02-28	168.2200	174.5400	167.6800	173.2600	+1.109%	2,443,668	-98.892%
2022-02-25	167.3400	171.8950	166.8200	171.3600	+3.173%	1,746,798	-98.880%
2022-02-24	157.3600	166.7800	155.6700	166.0900	+2.607%	1,886,641	-98.844%
2022-02-23	173.3400	173.3400	161.4300	161.8700	-5.659%	1,329,182	-98.814%
2022-02-22	168.6100	172.9900	168.1300	171.5800	+1.774%	2,111,550	-98.881%
2022-02-18	172.5800	172.7100	167.9600	168.5900	-2.335%	1,020,970	-98.861%
2022-02-17	173.1200	174.8500	172.2800	172.6200	-1.433%	1,380,365	-98.888%
2022-02-16	171.9000	175.6900	171.7600	175.1300	+0.986%	1,181,184	-98.904%
2022-02-15	174.7900	176.8000	171.2700	173.4200	+0.961%	1,354,268	-98.893%
2022-02-14	172.8400	174.6000	170.5700	171.7700	-0.371%	1,147,290	-98.882%
2022-02-11	176.0100	177.0000	170.6800	172.4100	-2.373%	1,365,388	-98.886%
2022-02-10	177.6500	181.7500	175.4500	176.6000	-1.769%	1,488,049	-98.913%
2022-02-09	178.4800	180.2400	177.8600	179.7800	+1.513%	807,622	-98.932%
2022-02-08	176.3800	177.9100	175.7300	177.1000	+1.160%	1,266,264	-98.916%
2022-02-07	176.7200	178.0250	174.7800	175.0700	-0.478%	837,643	-98.903%
2022-02-04	175.2900	177.5036	172.6200	175.9100	+0.566%	1,114,135	-98.909%
2022-02-03	177.5800	179.6700	174.5900	174.9200	-1.786%	1,205,466	-98.902%
2022-02-02	176.9000	178.7400	175.2700	178.1000	+0.752%	1,418,030	-98.922%
2022-02-01	173.6200	177.3000	172.2724	176.7700	+1.832%	1,463,843	-98.914%
2022-01-31	167.3900	173.7300	165.7400	173.5900	+2.710%	1,346,916	-98.894%
2022-01-28	164.6400	169.1900	162.3100	169.0100	+3.042%	1,221,698	-98.864%
2022-01-27	169.3600	169.9500	162.1900	164.0200	-1.966%	2,189,927	-98.829%
2022-01-26	172.1700	175.2300	164.8700	167.3100	-1.408%	1,692,659	-98.852%
2022-01-25	172.8000	173.1500	167.1200	169.7000	-2.951%	2,595,466	-98.869%
2022-01-24	164.7100	175.6100	164.7100	174.8600	+4.288%	3,385,147	-98.902%
2022-01-21	171.9000	172.4400	166.0200	167.6700	-2.506%	2,630,457	-98.855%
2022-01-20	175.0600	178.3100	171.5000	171.9800	-1.178%	2,257,437	-98.884%
2022-01-19	180.6400	182.3600	173.5600	174.0300	-3.284%	3,147,627	-98.897%
2022-01-18	191.6500	192.1500	179.4550	179.9400	-6.311%	2,765,348	-98.933%
2022-01-14	198.9200	199.9100	189.3100	192.0600	-4.219%	2,056,326	-99.000%
2022-01-13	207.6200	208.9750	199.8400	200.5200	-3.638%	1,118,273	-99.042%
2022-01-12	205.6600	209.3000	205.2000	208.0900	+1.379%	1,239,435	-99.077%
2022-01-11	202.4700	205.5700	199.1200	205.2600	+1.378%	888,499	-99.065%
2022-01-10	205.0200	206.2000	198.4500	202.4700	-0.779%	998,497	-99.052%
2022-01-07	203.6700	205.0000	201.3200	204.0600	+0.706%	1,034,724	-99.059%
2022-01-06	200.4700	202.9100	198.1700	202.6300	+2.354%	936,255	-99.052%
2022-01-05	203.2100	203.4950	197.9700	197.9700	-2.295%	1,018,311	-99.030%
2022-01-04	199.7200	204.7749	197.5600	202.6200	+2.665%	1,515,528	-99.052%
2022-01-03	206.6800	209.1800	194.5700	197.3600	-4.431%	2,561,738	-99.027%
2021-12-31	206.1900	207.9600	205.6650	206.5100	-0.150%	296,728	-99.070%
2021-12-30	207.5200	209.3300	206.4800	206.8200	-0.053%	311,194	-99.072%
2021-12-29	207.5100	208.3100	205.7700	206.9300	-0.212%	598,907	-99.072%
2021-12-28	207.5000	208.5800	206.5100	207.3700	+0.039%	360,545	-99.074%
2021-12-27	204.3100	207.4100	203.1800	207.2900	+1.658%	360,535	-99.074%
2021-12-23	203.4700	205.8200	203.0250	203.9100	+0.986%	356,330	-99.058%
2021-12-22	200.2200	202.3800	199.9300	201.9200	+0.603%	445,912	-99.049%
2021-12-21	198.3900	200.8800	197.6200	200.7100	+2.304%	644,396	-99.043%
2021-12-20	196.6100	197.4800	191.9100	196.1900	-1.580%	790,262	-99.021%
2021-12-17	204.1100	205.2900	198.4200	199.3400	-2.557%	2,224,983	-99.037%
2021-12-16	207.4700	210.2400	203.9304	204.5700	-0.588%	1,064,095	-99.061%
2021-12-15	205.9600	206.9700	203.3700	205.7800	+1.066%	720,046	-99.067%
2021-12-14	205.3800	208.0650	203.0700	203.6100	-0.828%	1,160,210	-99.057%
2021-12-13	207.6200	207.8700	204.6000	205.3100	-1.605%	1,247,024	-99.065%
2021-12-10	211.7900	212.3200	207.8400	208.6600	-0.529%	1,034,066	-99.080%
2021-12-09	211.6600	213.6900	209.6100	209.7700	-1.572%	819,151	-99.085%
2021-12-08	213.4600	214.6250	211.3600	213.1200	-0.201%	694,866	-99.099%
2021-12-07	216.1900	217.2700	212.6900	213.5500	-0.215%	860,650	-99.101%
2021-12-06	209.6500	216.4200	208.7300	214.0100	+3.702%	866,291	-99.103%
2021-12-03	215.8200	215.9900	204.3200	206.3700	-4.277%	1,349,803	-99.070%
2021-12-02	211.5700	216.8700	210.0900	215.5900	+2.711%	741,674	-99.109%
2021-12-01	214.3200	216.2700	209.8800	209.9000	+0.114%	966,417	-99.085%
2021-11-30	212.7300	214.1250	209.0300	209.6600	-2.234%	1,062,662	-99.084%
2021-11-29	215.2100	217.3600	211.7500	214.4500	+1.524%	743,410	-99.105%
2021-11-26	208.6600	213.7400	206.3900	211.2300	-3.088%	728,034	-99.091%
2021-11-24	218.5500	218.8400	215.9700	217.9600	-0.439%	1,223,267	-99.119%
2021-11-23	218.3200	219.0100	214.9400	218.9200	+0.611%	799,706	-99.123%
2021-11-22	221.3900	222.0000	217.0900	217.5900	-0.530%	854,889	-99.118%
2021-11-19	216.9600	218.9800	214.8500	218.7500	-0.132%	641,242	-99.122%
2021-11-18	219.8000	220.7700	216.8900	219.0400	-0.278%	477,655	-99.123%
2021-11-17	221.4600	222.8600	218.5400	219.6500	-1.018%	490,084	-99.126%
2021-11-16	219.8400	222.8500	218.5961	221.9100	+0.978%	577,575	-99.135%
2021-11-15	219.5200	220.7500	218.5800	219.7600	+0.274%	483,593	-99.126%
2021-11-12	220.6100	221.2846	217.0500	219.1600	-0.314%	436,109	-99.124%
2021-11-11	219.3900	220.3400	217.5400	219.8500	+0.100%	366,349	-99.127%
2021-11-10	220.1500	221.2600	217.3200	219.6300	+0.141%	569,036	-99.126%

document.getElementById("R20mNZ").onerror = function(){this.style.display='none';}; .dark-mode .BQ1b7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQ1b7m{ color: #333333; background-color: white; border: 2px solid #333333; }FRCFirst Republic Bankstock NYSE

FRC
First Republic Bank
stock NYSE