Price Alert

First Republic Bank (FRC)

NYSE: FRC · Real-Time Price · USD

3.51

-2.68 (-43.30%)

At close: Apr 28, 2023, 10:04 PM

FRC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 23, 2023	0.36	0.36	0.33	0.34	0.34	-5.56%	7,110,661
May 22, 2023	0.40	0.40	0.36	0.36	0.36	-7.69%	10,314,450
May 19, 2023	0.40	0.40	0.37	0.39	0.39	0.00%	7,308,377
May 18, 2023	0.38	0.39	0.37	0.39	0.39	2.63%	5,786,789
May 17, 2023	0.38	0.39	0.37	0.38	0.38	0.00%	4,590,588
May 16, 2023	0.37	0.40	0.37	0.38	0.38	2.70%	6,447,464
May 15, 2023	0.39	0.39	0.35	0.37	0.37	-5.13%	9,041,854
May 12, 2023	0.43	0.45	0.38	0.39	0.39	-7.14%	7,340,507
May 11, 2023	0.44	0.45	0.39	0.42	0.42	-10.64%	10,306,350
May 10, 2023	0.44	0.48	0.36	0.47	0.47	6.82%	18,769,830
May 9, 2023	0.39	0.46	0.38	0.44	0.43	12.82%	23,608,650
May 8, 2023	0.35	0.39	0.32	0.39	0.39	11.43%	23,037,020
May 5, 2023	0.28	0.36	0.28	0.35	0.35	9.37%	37,913,710
May 4, 2023	0.35	0.36	0.26	0.32	0.32	-3.03%	54,979,640
May 3, 2023	0.40	0.49	0.30	0.33	0.33	-90.60%	220,562,300
Apr 28, 2023	6.59	6.60	2.98	3.51	3.51	-43.30%	176,848,332
Apr 27, 2023	5.65	6.83	5.53	6.19	6.19	8.79%	83,275,567
Apr 26, 2023	7.12	7.16	4.76	5.69	5.69	-29.75%	190,394,283
Apr 25, 2023	12.21	12.25	7.92	8.10	8.10	-49.38%	193,018,273
Apr 24, 2023	14.27	16.36	14.20	16.00	16.00	12.20%	90,165,118