FIRST REP BK SAN FRAN CALI Historical Stock Price

Below is the stock price history for First Rep Bk San Fran Cali FRC. Data is recorded each day for the historical open, high, low, close and volume. The First Rep Bk San Fran Cali stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Rep Bk San Fran Cali Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 101.23 101.43 100.80 100.80 53,249
2018-09-19 100.07 100.73 100.07 100.35 49,388
2018-09-18 98.485 98.485 97.80 98.29 61,721
2018-09-17 100.69 100.69 98.01 98.55 129,649
2018-09-14 99.98 100.87 99.97 100.35 63,235
2018-09-13 101.86 102.24 99.82 99.82 83,631
2018-09-12 102.70 102.98 101.57 101.78 175,505
2018-09-11 103.64 104.76 103.64 104.08 93,350
2018-09-10 103.44 104.00 103.22 103.43 43,297
2018-09-07 102.655 102.99 102.05 102.99 55,186
2018-09-06 101.98 103.03 101.98 102.64 29,503
2018-09-05 102.36 102.65 101.84 102.15 31,265
2018-09-04 101.67 102.79 101.67 102.42 48,453
2018-08-31 100.36 101.65 100.18 101.65 28,579
2018-08-30 100.86 100.99 100.30 100.48 22,283
2018-08-29 100.94 101.16 100.52 101.01 34,643
2018-08-28 102.01 102.01 101.17 101.36 40,356
2018-08-27 104.00 104.00 101.90 101.90 76,778
2018-08-24 104.86 104.93 104.13 104.20 37,055
2018-08-23 105.87 105.87 104.67 104.96 51,798
2018-08-22 106.35 106.71 105.95 105.98 32,239
2018-08-21 105.25 106.71 105.25 106.35 45,606
2018-08-20 103.97 105.23 103.97 105.14 25,517
2018-08-17 103.51 104.77 103.51 104.50 15,580
2018-08-16 103.12 104.43 103.12 104.185 48,480
2018-08-15 102.66 103.50 102.64 102.95 48,138
2018-08-14 101.48 102.77 101.21 102.77 41,677
2018-08-13 100.63 101.49 100.60 100.84 38,801
2018-08-10 100.53 101.08 99.76 100.66 33,497
2018-08-09 101.08 101.51 100.88 101.17 33,874

» More First Rep Bk San Fran Cali Stock Price History

To see other companies like First Rep Bk San Fran Cali (FRC), view our stock market today for news, and other data.