Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,234.30 -6.28 (-0.19%) Nikkei
26,983.10 +244.07 (+0.91%) Hang Seng
20,569.67 -147.57 (-0.71%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,185.44 +702.19 (+2.38%) CMC Crypto 200
674.11 +0.74 (+0.11%)
First Republic Bank (FRC-PH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 21.13 | 21.16 | 20.82 | 20.99 | 20.99 | 14,236 |
| 19 May 2022 | 20.99 | 21.17 | 20.96 | 20.98 | 20.98 | 14,933 |
| 18 May 2022 | 20.85 | 21.14 | 20.76 | 21.03 | 21.03 | 18,634 |
| 17 May 2022 | 21.55 | 21.60 | 21.03 | 21.15 | 21.15 | 45,268 |
| 16 May 2022 | 20.99 | 21.38 | 20.82 | 21.38 | 21.38 | 16,976 |
| 13 May 2022 | 20.77 | 21.34 | 20.77 | 20.94 | 20.94 | 12,271 |
| 12 May 2022 | 20.55 | 21.11 | 20.52 | 21.11 | 21.11 | 25,399 |
| 11 May 2022 | 20.66 | 20.95 | 20.49 | 20.85 | 20.85 | 31,444 |
| 10 May 2022 | 20.50 | 20.79 | 20.42 | 20.69 | 20.69 | 26,111 |
| 09 May 2022 | 20.54 | 20.54 | 20.16 | 20.43 | 20.43 | 29,655 |
| 06 May 2022 | 20.51 | 20.70 | 20.39 | 20.61 | 20.61 | 43,406 |
| 05 May 2022 | 21.02 | 21.10 | 20.29 | 20.83 | 20.83 | 39,566 |
| 04 May 2022 | 20.43 | 21.20 | 20.39 | 21.17 | 21.17 | 61,119 |
| 03 May 2022 | 20.62 | 20.81 | 20.42 | 20.65 | 20.65 | 27,923 |
| 02 May 2022 | 21.04 | 21.25 | 20.37 | 20.62 | 20.62 | 21,780 |
| 29 Apr 2022 | 21.40 | 21.91 | 21.03 | 21.17 | 21.17 | 46,419 |
| 28 Apr 2022 | 21.30 | 21.77 | 20.86 | 21.60 | 21.60 | 60,894 |
| 27 Apr 2022 | 21.60 | 21.61 | 21.04 | 21.21 | 21.21 | 42,947 |
| 26 Apr 2022 | 21.56 | 21.85 | 21.53 | 21.72 | 21.72 | 21,666 |
| 25 Apr 2022 | 21.74 | 21.86 | 21.52 | 21.68 | 21.68 | 7,885 |
| 22 Apr 2022 | 21.84 | 21.89 | 21.65 | 21.74 | 21.74 | 7,938 |
| 21 Apr 2022 | 22.25 | 22.40 | 21.98 | 21.98 | 21.98 | 14,271 |
| 20 Apr 2022 | 22.37 | 22.37 | 22.20 | 22.27 | 22.27 | 8,631 |
| 19 Apr 2022 | 22.25 | 22.42 | 22.10 | 22.26 | 22.26 | 18,700 |
| 18 Apr 2022 | 22.30 | 22.40 | 22.13 | 22.39 | 22.39 | 26,689 |
| 14 Apr 2022 | 22.47 | 22.51 | 22.26 | 22.48 | 22.48 | 12,795 |
| 13 Apr 2022 | 22.90 | 22.90 | 22.49 | 22.55 | 22.55 | 21,545 |
| 12 Apr 2022 | 22.94 | 23.10 | 22.53 | 22.77 | 22.77 | 19,950 |
| 11 Apr 2022 | 23.00 | 23.09 | 22.67 | 22.84 | 22.84 | 21,282 |
| 08 Apr 2022 | 23.15 | 23.33 | 23.00 | 23.13 | 23.13 | 18,864 |
| 07 Apr 2022 | 23.00 | 23.38 | 22.97 | 23.30 | 23.30 | 29,165 |
| 06 Apr 2022 | 23.23 | 23.31 | 23.00 | 23.02 | 23.02 | 21,446 |
| 05 Apr 2022 | 23.73 | 23.81 | 23.29 | 23.29 | 23.29 | 11,241 |
| 04 Apr 2022 | 23.69 | 23.81 | 23.63 | 23.75 | 23.75 | 12,907 |
| 01 Apr 2022 | 23.62 | 23.74 | 23.49 | 23.74 | 23.74 | 8,347 |
| 31 Mar 2022 | 23.65 | 23.89 | 23.59 | 23.61 | 23.61 | 39,314 |
| 30 Mar 2022 | 23.65 | 23.80 | 23.55 | 23.58 | 23.58 | 15,601 |
| 29 Mar 2022 | 23.46 | 23.59 | 23.37 | 23.54 | 23.54 | 13,375 |
| 28 Mar 2022 | 23.28 | 23.58 | 23.17 | 23.35 | 23.35 | 34,595 |
| 25 Mar 2022 | 23.87 | 23.87 | 23.05 | 23.20 | 23.20 | 39,912 |
| 24 Mar 2022 | 24.04 | 24.05 | 23.75 | 23.83 | 23.83 | 10,233 |
| 23 Mar 2022 | 23.62 | 23.91 | 23.62 | 23.90 | 23.90 | 10,637 |
| 22 Mar 2022 | 23.60 | 23.86 | 23.60 | 23.62 | 23.62 | 17,244 |
| 21 Mar 2022 | 24.28 | 24.30 | 23.62 | 23.67 | 23.67 | 36,152 |
| 18 Mar 2022 | 23.95 | 24.44 | 23.95 | 24.30 | 24.30 | 11,134 |
| 17 Mar 2022 | 23.53 | 24.33 | 23.53 | 24.00 | 24.00 | 27,477 |
| 16 Mar 2022 | 23.74 | 23.85 | 23.45 | 23.49 | 23.49 | 18,473 |
| 15 Mar 2022 | 23.25 | 24.07 | 23.25 | 24.07 | 24.07 | 7,591 |
| 15 Mar 2022 | 0.320313 Dividend | |||||
| 14 Mar 2022 | 24.28 | 24.28 | 23.75 | 23.87 | 23.55 | 13,191 |
| 11 Mar 2022 | 24.38 | 24.64 | 24.06 | 24.30 | 23.97 | 11,798 |
| 10 Mar 2022 | 24.66 | 24.66 | 24.41 | 24.52 | 24.19 | 8,311 |
| 09 Mar 2022 | 24.61 | 24.70 | 24.50 | 24.70 | 24.37 | 9,758 |
| 08 Mar 2022 | 24.37 | 24.56 | 24.33 | 24.56 | 24.23 | 14,190 |
| 07 Mar 2022 | 24.61 | 24.61 | 24.40 | 24.56 | 24.23 | 16,009 |
| 04 Mar 2022 | 24.70 | 24.71 | 24.53 | 24.61 | 24.28 | 13,703 |
| 03 Mar 2022 | 24.73 | 24.78 | 24.65 | 24.69 | 24.36 | 8,396 |
| 02 Mar 2022 | 24.60 | 24.69 | 24.54 | 24.64 | 24.31 | 19,801 |
| 01 Mar 2022 | 24.46 | 24.63 | 24.46 | 24.53 | 24.20 | 14,596 |
| 28 Feb 2022 | 24.71 | 25.07 | 24.46 | 24.46 | 24.13 | 61,509 |
| 25 Feb 2022 | 24.63 | 24.93 | 24.48 | 24.80 | 24.47 | 6,590 |
| 24 Feb 2022 | 24.51 | 24.80 | 23.76 | 24.80 | 24.47 | 11,719 |
| 23 Feb 2022 | 24.65 | 24.77 | 24.65 | 24.73 | 24.40 | 24,727 |
| 22 Feb 2022 | 24.55 | 24.74 | 24.47 | 24.69 | 24.36 | 20,827 |
| 18 Feb 2022 | 24.73 | 24.73 | 24.59 | 24.67 | 24.34 | 5,844 |
| 17 Feb 2022 | 24.64 | 24.75 | 24.46 | 24.72 | 24.39 | 8,901 |
| 16 Feb 2022 | 24.50 | 24.73 | 24.38 | 24.73 | 24.40 | 37,995 |
| 15 Feb 2022 | 24.31 | 24.56 | 24.31 | 24.56 | 24.23 | 18,230 |
| 14 Feb 2022 | 24.17 | 24.34 | 23.88 | 24.32 | 23.99 | 31,283 |
| 11 Feb 2022 | 24.33 | 24.40 | 23.68 | 24.11 | 23.79 | 35,593 |
| 10 Feb 2022 | 24.79 | 24.79 | 24.39 | 24.45 | 24.12 | 20,972 |
| 09 Feb 2022 | 24.91 | 25.00 | 24.85 | 24.87 | 24.54 | 47,061 |
| 08 Feb 2022 | 25.17 | 25.18 | 24.82 | 25.00 | 24.66 | 29,342 |
| 07 Feb 2022 | 25.25 | 25.27 | 25.15 | 25.27 | 24.93 | 10,486 |
| 04 Feb 2022 | 25.31 | 25.35 | 25.21 | 25.33 | 24.99 | 13,959 |
| 03 Feb 2022 | 25.30 | 25.40 | 25.26 | 25.38 | 25.04 | 26,534 |
| 02 Feb 2022 | 25.31 | 25.40 | 25.29 | 25.40 | 25.06 | 9,618 |
| 01 Feb 2022 | 25.31 | 25.40 | 25.27 | 25.37 | 25.03 | 24,020 |
| 31 Jan 2022 | 25.44 | 25.44 | 25.25 | 25.26 | 24.92 | 25,915 |
| 28 Jan 2022 | 25.25 | 25.44 | 25.15 | 25.43 | 25.09 | 18,615 |
| 27 Jan 2022 | 25.39 | 25.39 | 25.18 | 25.35 | 25.01 | 26,860 |
| 26 Jan 2022 | 25.37 | 25.41 | 25.32 | 25.39 | 25.05 | 31,979 |
| 25 Jan 2022 | 25.32 | 25.36 | 25.31 | 25.36 | 25.02 | 12,687 |
| 24 Jan 2022 | 25.29 | 25.37 | 25.20 | 25.37 | 25.03 | 44,143 |
| 21 Jan 2022 | 25.30 | 25.35 | 25.29 | 25.31 | 24.97 | 19,047 |
| 20 Jan 2022 | 25.32 | 25.37 | 25.29 | 25.30 | 24.96 | 14,497 |
| 19 Jan 2022 | 25.38 | 25.43 | 25.29 | 25.32 | 24.98 | 20,434 |
| 18 Jan 2022 | 25.46 | 25.48 | 25.38 | 25.42 | 25.08 | 5,101 |
| 14 Jan 2022 | 25.46 | 25.56 | 25.44 | 25.49 | 25.15 | 1,685 |
| 13 Jan 2022 | 25.49 | 25.58 | 25.47 | 25.53 | 25.19 | 10,944 |
| 12 Jan 2022 | 25.51 | 25.60 | 25.49 | 25.60 | 25.26 | 1,469 |
| 11 Jan 2022 | 25.51 | 25.60 | 25.45 | 25.54 | 25.19 | 28,863 |
| 10 Jan 2022 | 25.40 | 25.49 | 25.31 | 25.49 | 25.15 | 19,827 |
| 07 Jan 2022 | 25.32 | 25.47 | 25.21 | 25.47 | 25.13 | 14,134 |
| 06 Jan 2022 | 25.19 | 25.33 | 25.10 | 25.33 | 24.99 | 11,082 |
| 05 Jan 2022 | 25.37 | 25.42 | 25.15 | 25.23 | 24.89 | 20,185 |
| 04 Jan 2022 | 25.38 | 25.40 | 25.34 | 25.37 | 25.03 | 8,419 |
| 03 Jan 2022 | 25.44 | 25.53 | 25.41 | 25.42 | 25.08 | 5,055 |
| 31 Dec 2021 | 25.49 | 25.56 | 25.43 | 25.54 | 25.20 | 17,832 |
| 30 Dec 2021 | 25.52 | 25.52 | 25.41 | 25.50 | 25.16 | 3,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
