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 |
Create an account or log in to view more rows.
$FRC R-E-L-A-X Green is coming
$FRC Not another do nothing day
$FRC wtf is going on?
$FRC every dip gets bought up.
$FRC whats the target for Friday close?
$FRC Buying more
$FRC about to pop IMHO
$FRC Bull flag forming?
$FRC the FOMO will be epic
$FRC Slapping that ask today