Singapore markets closed

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.14+0.08 (+0.36%)
As of 04:00PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202322.1122.2922.0122.1422.1438,641
25 Jan 202322.1522.2122.0122.0622.0664,515
24 Jan 202322.3722.4322.0922.2022.2070,926
23 Jan 202322.2722.4022.0722.2022.2016,773
20 Jan 202322.1422.1421.9522.0522.0517,743
19 Jan 202322.1522.2521.8622.0622.0613,348
18 Jan 202322.0322.4322.0322.0922.0911,676
17 Jan 202321.9121.9821.8121.9621.966,924
13 Jan 202321.4221.9521.4221.6521.654,257
12 Jan 202321.5821.5921.4521.4821.4811,080
11 Jan 202321.3321.4621.3121.3721.378,554
10 Jan 202321.2821.3521.2221.3521.358,614
09 Jan 202321.3321.4421.0121.3121.3116,613
06 Jan 202320.8521.3820.7521.2321.2373,456
05 Jan 202320.2920.7820.2920.6920.694,267
04 Jan 202319.9820.4719.9820.3520.3518,549
03 Jan 202319.8520.0519.6419.8519.859,568
30 Dec 202219.6819.8619.3719.6819.6829,676
29 Dec 202219.7419.7919.5319.5319.5316,286
28 Dec 202220.0520.0519.6619.7119.7125,175
27 Dec 202220.1520.2219.8720.0520.0522,609
23 Dec 202220.5520.6120.1020.4020.4041,716
22 Dec 202220.6820.8220.4920.6120.6133,774
21 Dec 202221.0321.0320.7520.8020.8023,337
20 Dec 202220.7221.0020.7020.8120.8124,567
19 Dec 202220.7021.0920.7020.8020.8023,706
16 Dec 202220.5920.9820.5920.9820.9822,890
15 Dec 202221.1121.1820.5920.6520.6547,979
15 Dec 20220.320313 Dividend
14 Dec 202221.4121.5921.3521.4321.1116,495
13 Dec 202221.7021.7021.4121.5321.2115,212
12 Dec 202221.2321.3921.1621.2720.9540,330
09 Dec 202221.2921.5321.1721.4021.0810,216
08 Dec 202221.5321.6621.1121.2320.9163,602
07 Dec 202221.7121.7421.3921.6821.3630,945
06 Dec 202221.6721.7521.3821.6821.3610,446
05 Dec 202221.6321.9521.6321.7521.4246,626
02 Dec 202221.4421.9321.4421.8221.4919,081
01 Dec 202221.4221.9321.4221.9021.577,108
30 Nov 202221.0421.5621.0221.5621.2411,889
29 Nov 202221.3921.4921.0021.2520.9310,303
28 Nov 202221.4621.5221.3321.4221.107,122
25 Nov 202221.5621.5621.5621.5621.24790
23 Nov 202221.1821.5021.1721.5021.185,745
22 Nov 202221.3521.5321.2221.3020.9817,465
21 Nov 202221.1821.3221.0821.3221.0017,016
18 Nov 202221.2621.3421.1321.2920.977,266
17 Nov 202221.1521.2321.0521.2320.919,665
16 Nov 202221.1021.4021.1021.2620.9422,692
15 Nov 202220.9621.2820.9621.2520.9322,786
14 Nov 202220.7921.0720.6820.7920.486,121
11 Nov 202220.6621.1920.6620.8520.543,664
10 Nov 202219.6220.6219.6220.5920.2823,538
09 Nov 202219.4719.5719.0619.3219.0316,509
08 Nov 202219.1719.4319.0419.4319.1432,779
07 Nov 202219.3919.3919.0119.1718.8812,794
04 Nov 202219.2419.3719.0619.1818.8913,890
03 Nov 202219.3119.4719.2019.3219.0312,386
02 Nov 202219.1119.6419.0619.5419.2516,398
01 Nov 202219.6219.6319.2619.4219.1310,925
31 Oct 202219.6219.8919.4719.5619.2735,776
28 Oct 202219.7019.8919.5819.6819.397,914
27 Oct 202219.6419.8619.6119.8619.569,691
26 Oct 202219.6119.8419.4719.6019.3119,819
25 Oct 202219.4019.6419.4019.4719.1822,935
24 Oct 202219.3519.4419.2519.3719.088,773
21 Oct 202219.4219.5819.1519.2018.9110,974
20 Oct 202219.9619.9619.3219.3219.039,752
19 Oct 202220.0020.0319.7519.9619.6616,590
18 Oct 202220.1020.1019.9720.0119.716,313
17 Oct 202220.2420.2420.0820.1019.803,074
14 Oct 202220.1520.2019.9820.0219.726,517
13 Oct 202220.1020.3419.8520.1019.8014,108
12 Oct 202220.2220.3920.1420.2919.9910,022
11 Oct 202220.5120.5920.3420.3620.066,473
10 Oct 202220.8320.8320.4720.4720.167,463
07 Oct 202220.5420.8420.5420.8420.5310,713
06 Oct 202221.1121.1120.7520.9520.6410,988
05 Oct 202221.0121.1020.8920.9220.618,743
04 Oct 202221.0821.3221.0821.0920.775,928
03 Oct 202220.7921.1520.7921.0620.757,563
30 Sept 202220.6520.8920.5120.7720.4614,434
29 Sept 202220.4720.7320.3620.5220.2110,779
28 Sept 202220.4320.8420.4320.7520.4413,159
27 Sept 202220.4420.5320.2520.5320.2217,018
26 Sept 202220.3220.4420.2520.4020.108,553
23 Sept 202220.5520.6420.3320.4720.169,411
22 Sept 202220.8720.8720.6620.6820.3710,489
21 Sept 202220.7321.0520.7321.0120.7016,793
20 Sept 202220.7720.9520.6620.7920.489,922
19 Sept 202220.9320.9620.7520.8220.5116,820
16 Sept 202221.0021.1120.9021.0020.6919,658
15 Sept 202221.1921.4121.1421.1420.828,876
15 Sept 20220.320313 Dividend
14 Sept 202221.4621.7221.3721.6421.0112,923
13 Sept 202221.5021.5321.1821.4620.8329,675
12 Sept 202221.5021.8421.5021.5920.9512,099
09 Sept 202221.1721.5021.1721.5020.8712,188
08 Sept 202221.4021.5721.1121.1120.4912,886
07 Sept 202221.4221.5921.4221.4320.809,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...