Singapore markets closed

First Republic Bank (FRC-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.47-0.21 (-1.02%)
At close: 04:00PM EDT
20.47 +0.06 (+0.29%)
After hours: 04:01PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202220.5520.6420.3320.4720.479,411
22 Sept 202220.8720.8720.6620.6820.6810,489
21 Sept 202220.7321.0520.7321.0121.0116,793
20 Sept 202220.7720.9520.6620.7920.799,922
19 Sept 202220.9320.9620.7520.8220.8216,820
16 Sept 202221.0021.1120.9021.0021.0019,658
15 Sept 202221.1921.4121.1421.1421.148,876
15 Sept 20220.320313 Dividend
14 Sept 202221.4621.7221.3721.6421.3212,923
13 Sept 202221.5021.5321.1821.4621.1429,675
12 Sept 202221.5021.8421.5021.5921.2712,099
09 Sept 202221.1721.5021.1721.5021.1812,188
08 Sept 202221.4021.5721.1121.1120.8012,886
07 Sept 202221.4221.5921.4221.4321.119,182
06 Sept 202221.6921.8021.2621.4221.107,400
02 Sept 202221.9621.9721.5921.5921.274,539
01 Sept 202221.8322.1521.5821.8021.4811,731
31 Aug 202222.4022.8022.1622.2221.8910,242
30 Aug 202222.6822.7122.3322.4722.147,981
29 Aug 202222.7122.9422.5822.9422.603,852
26 Aug 202223.1023.1022.8222.9022.565,031
25 Aug 202222.7923.1122.7923.1122.779,855
24 Aug 202222.8422.8422.4522.6422.303,357
23 Aug 202223.1823.3322.1122.6422.3029,257
22 Aug 202223.4423.4423.2823.2822.944,653
19 Aug 202223.5523.8923.5023.6023.2510,719
18 Aug 202224.0224.1623.7324.1623.808,593
17 Aug 202224.1324.1624.0024.1123.7518,713
16 Aug 202224.1524.2724.1024.2023.8410,784
15 Aug 202224.1924.4924.1424.3023.949,949
12 Aug 202224.1224.1924.1024.1923.837,311
11 Aug 202223.9824.2723.9724.1323.7712,692
10 Aug 202223.9224.1023.7523.9923.638,984
09 Aug 202223.8724.0523.7423.8323.488,981
08 Aug 202224.2624.2623.9724.1823.8210,439
05 Aug 202224.3524.5924.0424.1423.7816,436
04 Aug 202224.4224.6024.3024.6024.2411,596
03 Aug 202224.4124.6424.1024.6424.2820,746
02 Aug 202223.7024.4723.7024.4024.0425,727
01 Aug 202223.4124.5023.4123.5223.179,501
29 Jul 202222.8323.4622.8323.4423.099,052
28 Jul 202222.6123.0422.4322.7722.4322,209
27 Jul 202222.4022.7522.4022.7322.4015,148
26 Jul 202222.3822.5022.3822.4522.1211,607
25 Jul 202222.4822.5022.3622.4022.0713,947
22 Jul 202222.2622.4822.2622.3822.055,558
21 Jul 202222.2322.3322.2022.3021.9712,063
20 Jul 202222.2422.3722.1822.2121.884,459
19 Jul 202222.2322.3022.0722.2421.919,110
18 Jul 202222.3522.4622.1322.2821.9522,968
15 Jul 202222.5722.6422.2322.2721.9439,619
14 Jul 202222.0222.4122.0222.3922.0610,486
13 Jul 202221.9522.8121.6522.4522.1225,581
12 Jul 202222.0722.2921.9921.9921.6612,105
11 Jul 202221.9222.1421.7622.1421.8111,354
08 Jul 202221.8022.1821.8022.1721.8430,467
07 Jul 202222.1922.3021.7621.7621.4446,386
06 Jul 202222.1222.3022.0622.3021.978,163
05 Jul 202221.7122.0621.7122.0421.7111,886
01 Jul 202221.6221.8621.3021.8221.508,871
30 Jun 202221.0721.7421.0021.7221.40150,644
29 Jun 202221.3221.3921.0621.2020.8920,615
28 Jun 202221.4021.4321.2221.4121.0916,402
27 Jun 202221.2421.4521.2321.3120.9912,977
24 Jun 202221.2321.4420.9821.3821.0612,722
23 Jun 202220.8821.2220.8821.2020.8917,722
22 Jun 202220.8521.0020.7221.0020.6915,525
21 Jun 202220.7020.9220.6520.7420.4313,376
17 Jun 202220.8020.8020.4020.5920.296,549
16 Jun 202220.7820.7820.0820.2619.9612,788
15 Jun 202221.0021.3320.6220.9520.6436,854
15 Jun 20220.320313 Dividend
14 Jun 202221.5021.5020.7721.1120.486,970
13 Jun 202221.7521.7520.8921.4120.7712,107
10 Jun 202222.3322.3321.6822.1421.4816,943
09 Jun 202222.6622.7022.3122.4721.8029,067
08 Jun 202222.4722.7422.4722.5821.918,156
07 Jun 202222.4922.7322.3922.7322.059,814
06 Jun 202222.7722.7722.3222.4121.7411,690
03 Jun 202222.4722.7522.3422.6221.959,559
02 Jun 202222.4122.7022.4122.5621.8914,744
01 Jun 202222.6122.8122.5022.7622.0833,597
31 May 202222.6622.6622.4222.5321.8616,760
27 May 202222.6623.0222.4222.6021.9311,105
26 May 202222.2122.5022.0322.3021.6426,532
25 May 202221.6322.0521.2822.0321.3716,020
24 May 202220.8921.4620.8921.4120.7714,809
23 May 202221.0821.1420.9520.9920.3726,342
20 May 202221.1321.1620.8220.9920.3714,236
19 May 202220.9921.1720.9620.9820.3614,933
18 May 202220.8521.1420.7621.0320.4018,634
17 May 202221.5521.6021.0321.1520.5245,268
16 May 202220.9921.3820.8221.3820.7416,976
13 May 202220.7721.3420.7720.9420.3212,271
12 May 202220.5521.1120.5221.1120.4825,399
11 May 202220.6620.9520.4920.8520.2331,444
10 May 202220.5020.7920.4220.6920.0726,111
09 May 202220.5420.5420.1620.4319.8229,655
06 May 202220.5120.7020.3920.6120.0043,406
05 May 202221.0221.1020.2920.8320.2139,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...