First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	123.24	125.02	122.62	124.42	910,048	+0.95(+0.77%)
Oct 29, 2020	121.97	124.08	121.05	123.47	732,044	+1.36(+1.11%)
Oct 28, 2020	121.84	123.81	121.15	122.11	663,825	-1.73(-1.39%)
Oct 27, 2020	126.23	126.72	123.61	123.83	833,991	-2.88(-2.27%)
Oct 26, 2020	127.49	127.78	125.44	126.71	670,453	-2.28(-1.76%)
Oct 23, 2020	129.50	129.60	127.37	128.98	813,300	+0.36(+0.28%)
Oct 22, 2020	126.43	128.80	125.64	128.63	737,331	+2.54(+2.01%)
Oct 21, 2020	125.71	127.14	125.46	126.09	1,004,755	+0.37(+0.30%)
Oct 20, 2020	124.97	127.26	124.76	125.71	941,929	+1.71(+1.38%)
Oct 19, 2020	124.97	126.51	123.55	124.00	852,134	-0.85(-0.68%)
Oct 16, 2020	124.20	125.43	123.02	124.85	761,206	+1.14(+0.92%)
Oct 15, 2020	118.69	123.76	118.20	123.70	799,797	+4.41(+3.70%)
Oct 14, 2020	123.09	123.69	119.10	119.29	684,131	-2.57(-2.11%)
Oct 13, 2020	123.55	126.83	120.77	121.86	1,178,559	-1.83(-1.48%)
Oct 12, 2020	121.75	123.89	121.61	123.69	993,079	+1.86(+1.53%)
Oct 09, 2020	122.30	122.90	120.23	121.83	572,021	-0.04(-0.03%)
Oct 08, 2020	121.20	122.02	118.48	121.87	748,811	+1.01(+0.84%)
Oct 07, 2020	118.17	122.01	118.06	120.86	1,206,554	+3.88(+3.32%)
Oct 06, 2020	117.05	119.81	116.08	116.98	1,303,570	+1.40(+1.21%)
Oct 05, 2020	112.29	115.70	112.28	115.58	622,401	+4.36(+3.92%)
Oct 02, 2020	107.53	111.49	107.01	111.22	553,946	+2.53(+2.33%)
Oct 01, 2020	108.14	109.19	106.78	108.69	668,973	+1.29(+1.20%)
Sep 30, 2020	106.35	108.58	106.14	107.40	855,479	+1.37(+1.29%)
Sep 29, 2020	106.00	107.31	105.67	106.03	942,020	-0.49(-0.46%)
Sep 28, 2020	104.74	107.53	104.31	106.52	990,391	+3.21(+3.11%)
Sep 25, 2020	100.55	103.50	100.55	103.31	672,250	+1.89(+1.86%)
Sep 24, 2020	99.98	102.60	98.85	101.42	894,000	+2.02(+2.03%)
Sep 23, 2020	101.81	102.98	99.31	99.40	659,048	-2.23(-2.19%)
Sep 22, 2020	103.99	105.20	100.21	101.63	1,261,861	-2.62(-2.51%)
Sep 21, 2020	104.43	105.89	102.71	104.25	898,246	-2.53(-2.37%)
Sep 18, 2020	105.46	107.23	105.40	106.78	1,152,066	+0.54(+0.51%)
Sep 17, 2020	105.50	106.84	104.98	106.23	732,223	-0.49(-0.46%)
Sep 16, 2020	106.40	107.90	105.72	106.73	862,179	+0.31(+0.29%)
Sep 15, 2020	106.69	107.42	105.42	106.42	651,668	+0.17(+0.16%)
Sep 14, 2020	106.13	107.87	105.78	106.25	568,687	+0.91(+0.86%)
Sep 11, 2020	105.73	106.46	104.40	105.35	682,608	-0.51(-0.48%)
Sep 10, 2020	108.01	108.90	105.42	105.86	885,885	-1.96(-1.82%)
Sep 09, 2020	109.09	109.39	107.40	107.82	645,835	-0.61(-0.56%)
Sep 08, 2020	111.68	111.73	107.71	108.43	831,414	-4.35(-3.86%)
Sep 04, 2020	113.21	114.04	111.00	112.78	750,848	+1.52(+1.36%)
Sep 03, 2020	113.59	114.98	110.78	111.27	1,100,106	-1.38(-1.22%)
Sep 02, 2020	111.37	113.34	110.96	112.65	1,281,250	+1.00(+0.90%)
Sep 01, 2020	110.73	112.10	110.14	111.64	625,600	+0.45(+0.41%)
Aug 31, 2020	112.59	113.03	111.13	111.19	740,541	-1.80(-1.60%)
Aug 28, 2020	114.29	114.37	112.51	112.99	445,797	-0.10(-0.09%)
Aug 27, 2020	111.95	113.70	111.92	113.09	512,189	+1.39(+1.24%)
Aug 26, 2020	113.33	113.39	111.59	111.70	535,080	-2.21(-1.94%)
Aug 25, 2020	114.80	115.47	113.07	113.91	462,835	+0.57(+0.50%)
Aug 24, 2020	111.62	113.38	111.11	113.33	805,328	+2.09(+1.88%)
Aug 21, 2020	110.86	111.39	109.83	111.25	552,930	+0.16(+0.14%)
Aug 20, 2020	111.86	112.40	110.89	111.09	478,495	-1.79(-1.59%)
Aug 19, 2020	113.22	114.59	112.78	112.88	434,317	+0.35(+0.31%)
Aug 18, 2020	113.78	114.14	112.10	112.53	470,262	-1.23(-1.08%)
Aug 17, 2020	114.88	115.50	113.66	113.76	670,016	-1.79(-1.55%)
Aug 14, 2020	114.96	116.45	114.69	115.55	524,598	-0.25(-0.21%)
Aug 13, 2020	115.92	116.87	115.69	115.80	406,650	-1.74(-1.48%)
Aug 12, 2020	119.08	119.32	116.27	117.54	775,266	+0.35(+0.29%)
Aug 11, 2020	116.20	118.43	115.47	117.19	694,239	+2.83(+2.47%)
Aug 10, 2020	114.77	116.03	114.13	114.37	543,588	+0.02(+0.02%)
Aug 07, 2020	111.69	114.40	111.22	114.35	572,732	+2.14(+1.90%)
Aug 06, 2020	112.28	112.93	111.41	112.21	398,805	-0.59(-0.52%)
Aug 05, 2020	112.26	113.23	111.72	112.80	345,724	+1.33(+1.19%)
Aug 04, 2020	111.01	111.72	110.11	111.47	600,685	+0.26(+0.23%)