Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,762.92
+1.81(+0.02%)
BTC-USD
22,882.17
-281.59(-1.22%)
CMC Crypto 200
517.99
+0.98(+0.19%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	22.11	22.29	22.01	22.14	22.14	38,641
25 Jan 2023	22.15	22.21	22.01	22.06	22.06	64,515
24 Jan 2023	22.37	22.43	22.09	22.20	22.20	70,926
23 Jan 2023	22.27	22.40	22.07	22.20	22.20	16,773
20 Jan 2023	22.14	22.14	21.95	22.05	22.05	17,743
19 Jan 2023	22.15	22.25	21.86	22.06	22.06	13,348
18 Jan 2023	22.03	22.43	22.03	22.09	22.09	11,676
17 Jan 2023	21.91	21.98	21.81	21.96	21.96	6,924
13 Jan 2023	21.42	21.95	21.42	21.65	21.65	4,257
12 Jan 2023	21.58	21.59	21.45	21.48	21.48	11,080
11 Jan 2023	21.33	21.46	21.31	21.37	21.37	8,554
10 Jan 2023	21.28	21.35	21.22	21.35	21.35	8,614
09 Jan 2023	21.33	21.44	21.01	21.31	21.31	16,613
06 Jan 2023	20.85	21.38	20.75	21.23	21.23	73,456
05 Jan 2023	20.29	20.78	20.29	20.69	20.69	4,267
04 Jan 2023	19.98	20.47	19.98	20.35	20.35	18,549
03 Jan 2023	19.85	20.05	19.64	19.85	19.85	9,568
30 Dec 2022	19.68	19.86	19.37	19.68	19.68	29,676
29 Dec 2022	19.74	19.79	19.53	19.53	19.53	16,286
28 Dec 2022	20.05	20.05	19.66	19.71	19.71	25,175
27 Dec 2022	20.15	20.22	19.87	20.05	20.05	22,609
23 Dec 2022	20.55	20.61	20.10	20.40	20.40	41,716
22 Dec 2022	20.68	20.82	20.49	20.61	20.61	33,774
21 Dec 2022	21.03	21.03	20.75	20.80	20.80	23,337
20 Dec 2022	20.72	21.00	20.70	20.81	20.81	24,567
19 Dec 2022	20.70	21.09	20.70	20.80	20.80	23,706
16 Dec 2022	20.59	20.98	20.59	20.98	20.98	22,890
15 Dec 2022	21.11	21.18	20.59	20.65	20.65	47,979
15 Dec 2022	0.320313 Dividend
14 Dec 2022	21.41	21.59	21.35	21.43	21.11	16,495
13 Dec 2022	21.70	21.70	21.41	21.53	21.21	15,212
12 Dec 2022	21.23	21.39	21.16	21.27	20.95	40,330
09 Dec 2022	21.29	21.53	21.17	21.40	21.08	10,216
08 Dec 2022	21.53	21.66	21.11	21.23	20.91	63,602
07 Dec 2022	21.71	21.74	21.39	21.68	21.36	30,945
06 Dec 2022	21.67	21.75	21.38	21.68	21.36	10,446
05 Dec 2022	21.63	21.95	21.63	21.75	21.42	46,626
02 Dec 2022	21.44	21.93	21.44	21.82	21.49	19,081
01 Dec 2022	21.42	21.93	21.42	21.90	21.57	7,108
30 Nov 2022	21.04	21.56	21.02	21.56	21.24	11,889
29 Nov 2022	21.39	21.49	21.00	21.25	20.93	10,303
28 Nov 2022	21.46	21.52	21.33	21.42	21.10	7,122
25 Nov 2022	21.56	21.56	21.56	21.56	21.24	790
23 Nov 2022	21.18	21.50	21.17	21.50	21.18	5,745
22 Nov 2022	21.35	21.53	21.22	21.30	20.98	17,465
21 Nov 2022	21.18	21.32	21.08	21.32	21.00	17,016
18 Nov 2022	21.26	21.34	21.13	21.29	20.97	7,266
17 Nov 2022	21.15	21.23	21.05	21.23	20.91	9,665
16 Nov 2022	21.10	21.40	21.10	21.26	20.94	22,692
15 Nov 2022	20.96	21.28	20.96	21.25	20.93	22,786
14 Nov 2022	20.79	21.07	20.68	20.79	20.48	6,121
11 Nov 2022	20.66	21.19	20.66	20.85	20.54	3,664
10 Nov 2022	19.62	20.62	19.62	20.59	20.28	23,538
09 Nov 2022	19.47	19.57	19.06	19.32	19.03	16,509
08 Nov 2022	19.17	19.43	19.04	19.43	19.14	32,779
07 Nov 2022	19.39	19.39	19.01	19.17	18.88	12,794
04 Nov 2022	19.24	19.37	19.06	19.18	18.89	13,890
03 Nov 2022	19.31	19.47	19.20	19.32	19.03	12,386
02 Nov 2022	19.11	19.64	19.06	19.54	19.25	16,398
01 Nov 2022	19.62	19.63	19.26	19.42	19.13	10,925
31 Oct 2022	19.62	19.89	19.47	19.56	19.27	35,776
28 Oct 2022	19.70	19.89	19.58	19.68	19.39	7,914
27 Oct 2022	19.64	19.86	19.61	19.86	19.56	9,691
26 Oct 2022	19.61	19.84	19.47	19.60	19.31	19,819
25 Oct 2022	19.40	19.64	19.40	19.47	19.18	22,935
24 Oct 2022	19.35	19.44	19.25	19.37	19.08	8,773
21 Oct 2022	19.42	19.58	19.15	19.20	18.91	10,974
20 Oct 2022	19.96	19.96	19.32	19.32	19.03	9,752
19 Oct 2022	20.00	20.03	19.75	19.96	19.66	16,590
18 Oct 2022	20.10	20.10	19.97	20.01	19.71	6,313
17 Oct 2022	20.24	20.24	20.08	20.10	19.80	3,074
14 Oct 2022	20.15	20.20	19.98	20.02	19.72	6,517
13 Oct 2022	20.10	20.34	19.85	20.10	19.80	14,108
12 Oct 2022	20.22	20.39	20.14	20.29	19.99	10,022
11 Oct 2022	20.51	20.59	20.34	20.36	20.06	6,473
10 Oct 2022	20.83	20.83	20.47	20.47	20.16	7,463
07 Oct 2022	20.54	20.84	20.54	20.84	20.53	10,713
06 Oct 2022	21.11	21.11	20.75	20.95	20.64	10,988
05 Oct 2022	21.01	21.10	20.89	20.92	20.61	8,743
04 Oct 2022	21.08	21.32	21.08	21.09	20.77	5,928
03 Oct 2022	20.79	21.15	20.79	21.06	20.75	7,563
30 Sept 2022	20.65	20.89	20.51	20.77	20.46	14,434
29 Sept 2022	20.47	20.73	20.36	20.52	20.21	10,779
28 Sept 2022	20.43	20.84	20.43	20.75	20.44	13,159
27 Sept 2022	20.44	20.53	20.25	20.53	20.22	17,018
26 Sept 2022	20.32	20.44	20.25	20.40	20.10	8,553
23 Sept 2022	20.55	20.64	20.33	20.47	20.16	9,411
22 Sept 2022	20.87	20.87	20.66	20.68	20.37	10,489
21 Sept 2022	20.73	21.05	20.73	21.01	20.70	16,793
20 Sept 2022	20.77	20.95	20.66	20.79	20.48	9,922
19 Sept 2022	20.93	20.96	20.75	20.82	20.51	16,820
16 Sept 2022	21.00	21.11	20.90	21.00	20.69	19,658
15 Sept 2022	21.19	21.41	21.14	21.14	20.82	8,876
15 Sept 2022	0.320313 Dividend
14 Sept 2022	21.46	21.72	21.37	21.64	21.01	12,923
13 Sept 2022	21.50	21.53	21.18	21.46	20.83	29,675
12 Sept 2022	21.50	21.84	21.50	21.59	20.95	12,099
09 Sept 2022	21.17	21.50	21.17	21.50	20.87	12,188
08 Sept 2022	21.40	21.57	21.11	21.11	20.49	12,886
07 Sept 2022	21.42	21.59	21.42	21.43	20.80	9,182
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,762.92+1.81(+0.02%)

BTC-USD22,882.17-281.59(-1.22%)

CMC Crypto 200517.99+0.98(+0.19%)

First Republic Bank (FRC-PH)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,762.92
+1.81(+0.02%)

BTC-USD
22,882.17
-281.59(-1.22%)

CMC Crypto 200
517.99
+0.98(+0.19%)