First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	184.56	185.88	182.69	183.24	768,500	-2.92(-1.57%)
Apr 29, 2021	185.02	187.15	184.40	186.16	584,231	+3.20(+1.75%)
Apr 28, 2021	182.38	184.10	181.80	182.96	520,684	+0.99(+0.54%)
Apr 27, 2021	181.46	182.38	179.71	181.97	492,388	+0.84(+0.46%)
Apr 26, 2021	180.35	182.51	180.21	181.13	504,379	+2.01(+1.12%)
Apr 23, 2021	172.24	180.31	172.24	179.12	820,100	+6.46(+3.74%)
Apr 22, 2021	174.54	175.42	172.29	172.66	713,697	-2.10(-1.20%)
Apr 21, 2021	171.85	174.91	171.45	174.76	717,634	+2.14(+1.24%)
Apr 20, 2021	174.26	175.51	171.34	172.62	792,295	-3.02(-1.72%)
Apr 19, 2021	179.49	180.98	175.26	175.64	639,359	-3.98(-2.22%)
Apr 16, 2021	178.13	180.26	178.00	179.62	844,600	+2.79(+1.58%)
Apr 15, 2021	172.60	176.91	170.55	176.83	1,043,552	+3.72(+2.15%)
Apr 14, 2021	168.11	174.84	167.52	173.11	841,394	+3.18(+1.87%)
Apr 13, 2021	171.99	172.72	169.68	169.93	1,150,640	-3.19(-1.84%)
Apr 12, 2021	171.99	174.03	171.84	173.12	774,273	+1.32(+0.77%)
Apr 09, 2021	172.14	173.55	171.08	171.80	551,300	+1.58(+0.93%)
Apr 08, 2021	168.04	171.52	167.44	170.22	782,859	+1.21(+0.72%)
Apr 07, 2021	169.87	169.87	168.14	169.01	447,277	-0.03(-0.02%)
Apr 06, 2021	167.99	169.71	167.44	169.04	510,161	+1.57(+0.94%)
Apr 05, 2021	169.42	170.35	166.42	167.47	465,512	-0.47(-0.28%)
Apr 01, 2021	166.20	167.98	165.55	167.94	608,200	+1.19(+0.71%)
Mar 31, 2021	167.90	168.90	166.47	166.75	790,131	-1.32(-0.79%)
Mar 30, 2021	166.93	169.88	166.83	168.07	631,638	+2.17(+1.31%)
Mar 29, 2021	167.24	168.72	165.09	165.90	851,517	-4.19(-2.46%)
Mar 26, 2021	170.14	170.54	168.04	170.09	857,800	+1.87(+1.11%)
Mar 25, 2021	165.68	169.19	163.38	168.22	589,178	+2.75(+1.66%)
Mar 24, 2021	166.80	168.71	165.39	165.47	746,821	+0.62(+0.38%)
Mar 23, 2021	165.34	167.73	163.88	164.85	960,110	-2.11(-1.26%)
Mar 22, 2021	168.45	168.45	165.50	166.96	1,008,059	-1.97(-1.17%)
Mar 19, 2021	168.88	170.82	166.08	168.93	2,060,500	-1.82(-1.07%)
Mar 18, 2021	172.57	174.31	169.72	170.75	904,390	+0.71(+0.42%)
Mar 17, 2021	171.88	172.28	167.49	170.04	813,540	-0.32(-0.19%)
Mar 16, 2021	170.82	170.88	168.19	170.36	858,195	-0.22(-0.13%)
Mar 15, 2021	174.10	174.21	169.10	170.58	708,210	-3.58(-2.06%)
Mar 12, 2021	173.50	174.94	172.42	174.16	686,600	+3.16(+1.85%)
Mar 11, 2021	169.42	171.29	169.26	171.00	713,769	+0.30(+0.18%)
Mar 10, 2021	170.83	174.00	169.80	170.70	723,562	+0.93(+0.55%)
Mar 09, 2021	172.25	172.67	166.89	169.77	766,811	-2.96(-1.71%)
Mar 08, 2021	169.03	176.50	168.43	172.73	1,306,744	+5.63(+3.37%)
Mar 05, 2021	170.00	170.32	163.33	167.10	1,260,900	+0.73(+0.44%)
Mar 04, 2021	164.70	168.74	163.35	166.37	1,516,422	+1.34(+0.81%)
Mar 03, 2021	166.27	167.49	164.66	165.03	1,324,888	-0.47(-0.28%)
Mar 02, 2021	166.40	167.81	165.00	165.50	1,946,367	-7.02(-4.07%)
Mar 01, 2021	167.48	173.34	165.89	172.52	867,178	+7.77(+4.72%)
Feb 26, 2021	171.39	172.38	164.56	164.75	1,658,300	-8.15(-4.71%)
Feb 25, 2021	179.59	180.35	172.26	172.90	1,455,426	-5.33(-2.99%)
Feb 24, 2021	173.83	178.46	172.87	178.23	1,268,126	+5.52(+3.20%)
Feb 23, 2021	171.48	173.84	169.97	172.71	1,342,746	+2.91(+1.71%)
Feb 22, 2021	166.94	170.03	166.49	169.80	1,149,718	+2.86(+1.71%)
Feb 19, 2021	162.32	167.45	162.10	166.94	1,617,800	+5.22(+3.23%)
Feb 18, 2021	162.30	164.57	161.59	161.72	820,353	-1.43(-0.88%)
Feb 17, 2021	162.47	164.44	161.67	163.15	999,852	+0.05(+0.03%)
Feb 16, 2021	157.27	163.57	157.26	163.10	1,063,094	+7.71(+4.96%)
Feb 12, 2021	155.40	156.12	154.37	155.39	625,400	+0.39(+0.25%)
Feb 11, 2021	156.34	157.40	153.56	155.00	607,584	-0.78(-0.50%)
Feb 10, 2021	155.78	158.36	154.49	155.78	719,516	+0.48(+0.31%)
Feb 09, 2021	155.88	156.76	155.11	155.30	743,175	-1.04(-0.67%)
Feb 08, 2021	156.83	156.83	154.34	156.34	709,194	+0.55(+0.35%)
Feb 05, 2021	157.10	157.89	155.77	155.79	497,300	-0.42(-0.27%)
Feb 04, 2021	153.13	157.02	153.13	156.21	816,439	+3.46(+2.27%)
Feb 03, 2021	151.63	153.47	150.93	152.75	892,682	+0.61(+0.40%)
Feb 02, 2021	147.73	152.38	147.34	152.14	747,999	+5.87(+4.01%)