FRC: First Republic Bank

As of Wednesday, February 8th, 2023

$ 143.69

-- 0 0%

Open: 143.69
High: 143.69
Low: 143.69
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 143.69

+1.42 +1.00%

Open: 141.49
High: 145.10
Low: 140.31
Volume: 1,211,679
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 141.49 145.10 140.31 143.69 1,211,679 +1.42 +1.00
2023-02-06 142.37 143.37 141.63 142.27 927,431 -2.23 -1.54
2023-02-03 144.82 146.74 143.18 144.50 1,602,506 -2.50 -1.70
2023-02-02 145.00 147.68 143.48 147.00 1,742,068 +3.82 +2.67
2023-02-01 139.49 144.31 139.24 143.18 1,400,020 +2.30 +1.63
2023-01-31 139.48 140.90 138.41 140.88 1,397,300 +0.72 +0.51
2023-01-30 138.38 141.37 138.19 140.16 1,409,837 -0.85 -0.60
2023-01-27 137.79 141.69 137.51 141.01 879,072 +2.24 +1.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.68
On 2023-02-02
139.24
On 2023-02-01
2.81 1.99 147.68
On 2023-02-02
140.31
On 2023-02-07
-4.99 144.13
10D 147.68
On 2023-02-02
133.67
On 2023-01-25
7.48 5.49 147.68
On 2023-02-02
140.31
On 2023-02-07
-4.99 141.92
20D 147.68
On 2023-02-02
121.75
On 2023-01-13
19.24 15.46 147.68
On 2023-02-02
140.31
On 2023-02-07
-4.99 136.72
WTD 145.10
On 2023-02-07
140.31
On 2023-02-07
-0.81 -0.56 143.37
On 2023-02-06
143.37
On 2023-02-06
0.00 142.98
MTD 147.68
On 2023-02-02
139.24
On 2023-02-01
2.81 1.99 147.68
On 2023-02-02
140.31
On 2023-02-07
-4.99 144.13
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.57 -0.54 -0.66 882,399
KO

The Coca-Cola Company

59.75 -0.32 -0.53 2,791,920
PFE

Pfizer Inc.

43.80 +0.21 +0.48 5,448,724
VZ

Verizon Communications Inc.

40.19 -0.37 -0.90 4,158,045
VIX

CBOE Volatility Index

19.67 +1.01 +5.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,957.22 -199.47 -0.58 107,421,697
DJTA

Dow Jones Transportation Average

15,355.49 -134.33 -0.87 22,871,962
SPX

S&P 500 Index

4,117.05 -46.95 -1.13
OEX

S&P 100 Index

1,846.89 -24.09 -1.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,481.84 -246.44 -1.94
NYA

NYSE Composite Index

15,932.86 -88.76 -0.55
XAX

NYSE AMEX Composite Index

4,227.11 -23.87 -0.56
RUI

RUSSELL 1000 Index

2,268.15 -25.19 -1.10
RUT

Russell 2000 Index

1,946.75 -25.86 -1.31
RUA

Russell 3000 Index

2,391.73 -26.88 -1.11
W5000

Wilshire 5000 Total Market Index

41,110.35 -474.09 -1.14
VIX

CBOE Volatility Index

19.67 +1.01 +5.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.39 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.52 +2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.85 +4.09
VXN

CBOE NASDAQ 100 Volatility Index

26.46 +1.00 +3.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,312.22 -81.78 -1.28
 
Recent
Ticker Last Chg %Chg Volume
FRC

First Republic Bank

143.69 0.00 0.00