FIRST REP BK SAN FRANCISCO CALIF N (FRC) Historical Stock Data

0.39 ↑0.00 (0.00%)

As of April 28, 2023, 4:49pm EST.

Historical Data

In the past 30 trading days, FRC is down -2.67% a day on average. There have been 15 days where FIRST REP BK SAN FRANCISCO CALIF N closed green and 15 days where FRC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-19	0.40	0.39	↓$0.01 (-2.35%)	0.37	0.40	7.31M
2023-05-12	0.43	0.39	↓$0.04 (-8.58%)	0.39	0.45	7.34M
2023-05-05	0.28	0.35	↑$0.07 (23.25%)	0.28	0.36	37.91M
2023-05-01	3.51	3.51	↑$0.00 (0.00%)	3.51	3.51	18.22M
2023-04-28	6.59	3.51	↓$3.08 (-46.74%)	2.99	6.60	134.79M
2023-04-27	5.65	6.19	↑$0.54 (9.56%)	5.53	6.83	83.09M
2023-04-26	7.12	5.69	↓$1.43 (-20.08%)	4.76	7.16	189.94M
2023-04-25	12.21	8.10	↓$4.11 (-33.66%)	7.92	12.25	192.61M
2023-04-24	14.27	16.00	↑$1.73 (12.12%)	14.20	16.36	89.48M
2023-04-21	13.90	14.26	↑$0.36 (2.59%)	13.64	14.46	23.26M
2023-04-20	13.80	13.88	↑$0.08 (0.58%)	13.52	14.12	18.26M
2023-04-19	12.90	14.14	↑$1.24 (9.61%)	12.72	14.53	45.12M
2023-04-18	13.02	12.58	↓$0.44 (-3.38%)	12.56	13.07	18.81M
2023-04-17	13.00	13.14	↑$0.14 (1.08%)	12.67	13.28	17.66M
2023-04-14	13.93	13.12	↓$0.81 (-5.81%)	13.04	13.93	23.13M
2023-04-13	13.91	13.61	↓$0.30 (-2.16%)	13.23	13.94	23.39M
2023-04-12	14.13	13.82	↓$0.31 (-2.19%)	13.61	14.33	19.95M
2023-04-11	14.09	14.13	↑$0.04 (0.28%)	13.90	14.40	15.39M
2023-04-10	13.49	14.16	↑$0.67 (4.97%)	13.41	14.19	24.24M
2023-04-06	13.43	14.03	↑$0.60 (4.47%)	13.14	14.19	22.88M
2023-04-05	13.48	13.44	↓$0.04 (-0.30%)	13.11	13.86	29.73M
2023-04-04	14.44	13.79	↓$0.65 (-4.50%)	13.51	14.46	31.16M
2023-04-03	13.82	14.60	↑$0.78 (5.64%)	13.81	14.75	31.18M
2023-03-31	13.75	13.99	↑$0.24 (1.75%)	13.40	14.19	38.59M
2023-03-30	14.67	13.69	↓$0.98 (-6.68%)	13.54	14.86	45.18M
2023-03-29	13.21	14.26	↑$1.05 (7.95%)	13.18	14.93	63.38M
2023-03-28	14.10	13.50	↓$0.60 (-4.26%)	12.51	14.24	55.43M
2023-03-27	16.19	13.82	↓$2.37 (-14.64%)	13.46	16.38	116.98M
2023-03-24	11.98	12.36	↑$0.38 (3.17%)	11.74	13.01	72.23M
2023-03-23	14.18	12.53	↓$1.65 (-11.64%)	12.00	14.65	97.13M