Singapore markets close in 1 hour 10 minutes

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.37+0.06 (+0.24%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202225.2925.3725.2025.3725.3744,143
21 Jan 202225.3025.3525.2925.3125.3119,047
20 Jan 202225.3225.3725.2925.3025.3014,497
19 Jan 202225.3825.4325.2925.3225.3220,434
18 Jan 202225.4625.4825.3825.4225.425,101
14 Jan 202225.4625.5625.4425.4925.491,685
13 Jan 202225.4925.5825.4725.5325.5310,944
12 Jan 202225.5125.6025.4925.6025.601,469
11 Jan 202225.5125.6025.4525.5425.5428,863
10 Jan 202225.4025.4925.3125.4925.4919,827
07 Jan 202225.3225.4725.2125.4725.4714,134
06 Jan 202225.1925.3325.1025.3325.3311,082
05 Jan 202225.3725.4225.1525.2325.2320,185
04 Jan 202225.3825.4025.3425.3725.378,419
03 Jan 202225.4425.5325.4125.4225.425,055
31 Dec 202125.4925.5625.4325.5425.5417,832
30 Dec 202125.5225.5225.4125.5025.503,234
29 Dec 202125.3325.4725.3125.4725.4711,436
28 Dec 202125.3625.3825.3225.3825.387,326
27 Dec 202125.3525.3625.3325.3625.3612,643
23 Dec 202125.3725.3725.3225.3225.322,303
22 Dec 202125.2725.3425.2625.3225.325,589
21 Dec 202125.2525.3525.2525.3025.307,308
20 Dec 202125.1625.3025.1625.2525.2515,573
17 Dec 202125.3325.3325.2725.2825.286,847
16 Dec 202125.2925.3425.2925.3125.3112,573
15 Dec 202125.2225.2925.2025.2925.297,875
15 Dec 20210.320313 Dividend
14 Dec 202125.5925.5925.5225.5725.255,152
13 Dec 202125.6625.6625.5925.6325.317,250
10 Dec 202125.6425.6425.5725.6325.315,616
09 Dec 202125.5825.6625.5325.5625.2430,947
08 Dec 202125.5725.6025.5525.5925.2710,635
07 Dec 202125.6525.7325.6025.6025.285,042
06 Dec 202125.6525.7025.5825.6125.292,357
03 Dec 202125.6425.7125.4825.6925.371,516
02 Dec 202125.6425.6525.5325.6025.285,569
01 Dec 202125.5225.7425.5125.5525.238,616
30 Nov 202125.5025.6425.4225.4225.1012,645
29 Nov 202125.5225.6725.4925.5925.274,691
26 Nov 202125.5625.5625.4425.4825.164,272
24 Nov 202125.5625.6625.5625.6125.2911,456
23 Nov 202125.5725.6125.5625.6125.295,847
22 Nov 202125.6725.6725.5725.6225.307,930
19 Nov 202125.7025.7025.6025.6025.284,188
18 Nov 202125.8225.8325.6025.7225.406,806
17 Nov 202125.6325.7425.6125.7425.4210,209
16 Nov 202125.6525.7025.6525.7025.382,935
15 Nov 202125.6925.6925.5925.6825.363,506
12 Nov 202125.6025.7325.5925.7225.404,144
11 Nov 202125.6525.7325.5725.6825.3611,361
10 Nov 202125.7625.7625.5725.6225.3011,332
09 Nov 202125.7725.7925.7125.7225.4015,135
08 Nov 202125.7825.7925.7725.7725.453,289
05 Nov 202125.7425.8025.7425.7525.439,664
04 Nov 202125.9726.0025.6925.7425.4260,557
03 Nov 202125.8425.9925.8425.9225.605,312
02 Nov 202125.8425.9125.8425.8425.524,288
01 Nov 202125.8425.9625.8425.8625.545,822
29 Oct 202125.9425.9925.8825.9925.6614,770
28 Oct 202125.7625.9225.7625.8225.504,287
27 Oct 202125.7525.9325.7525.8225.505,620
26 Oct 202125.9025.9025.8325.8425.526,886
25 Oct 202125.9025.9125.8825.9125.583,217
22 Oct 202125.8225.9125.8225.9125.582,738
21 Oct 202125.9025.9125.8525.8925.572,363
20 Oct 202125.8825.9125.7325.9125.597,082
19 Oct 202125.8925.8925.7825.7825.464,250
18 Oct 202125.7825.9825.7825.9825.651,050
15 Oct 202126.0026.0425.8825.9225.605,403
14 Oct 202125.9125.9825.8225.8225.509,133
13 Oct 202125.8325.9425.7825.7825.465,902
12 Oct 202125.9725.9825.9425.9725.642,479
11 Oct 202125.7626.0025.7325.9225.605,658
08 Oct 202125.6926.0025.6926.0025.675,731
07 Oct 202125.9326.0025.8825.9525.622,947
06 Oct 202125.7125.8425.7025.8425.522,311
05 Oct 202125.9025.9025.7925.8125.499,743
04 Oct 202125.8025.9025.8025.9025.585,108
01 Oct 202125.8426.2225.7325.8225.503,194
30 Sep 202125.9526.0525.6626.0425.7146,766
29 Sep 202125.5825.9325.5525.8425.527,361
28 Sep 202125.5125.8025.5125.7725.457,519
27 Sep 202125.8625.8825.7325.8825.565,883
24 Sep 202125.8825.8825.7325.8125.493,713
23 Sep 202125.9425.9725.8025.8025.485,762
22 Sep 202125.8726.0025.8225.8225.507,591
21 Sep 202125.9625.9625.8125.9625.639,053
20 Sep 202125.8025.9325.8025.9225.602,062
17 Sep 202125.8126.0425.8125.8125.494,928
16 Sep 202125.8625.8625.8125.8125.491,567
15 Sep 202125.9325.9325.7925.8725.555,216
15 Sep 20210.320313 Dividend
14 Sep 202126.1226.1726.0826.1025.465,361
13 Sep 202126.2426.2426.1126.1125.473,253
10 Sep 202126.1726.1926.1226.1725.533,510
09 Sep 202126.0826.3226.0826.2025.553,775
08 Sep 202126.0926.2526.0626.1125.474,293
07 Sep 202126.2026.2026.1626.1625.522,330
03 Sep 202126.3126.3926.2026.3525.702,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...