Singapore markets close in 7 hours 10 minutes

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.99+0.01 (+0.05%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202221.1321.1620.8220.9920.9914,236
19 May 202220.9921.1720.9620.9820.9814,933
18 May 202220.8521.1420.7621.0321.0318,634
17 May 202221.5521.6021.0321.1521.1545,268
16 May 202220.9921.3820.8221.3821.3816,976
13 May 202220.7721.3420.7720.9420.9412,271
12 May 202220.5521.1120.5221.1121.1125,399
11 May 202220.6620.9520.4920.8520.8531,444
10 May 202220.5020.7920.4220.6920.6926,111
09 May 202220.5420.5420.1620.4320.4329,655
06 May 202220.5120.7020.3920.6120.6143,406
05 May 202221.0221.1020.2920.8320.8339,566
04 May 202220.4321.2020.3921.1721.1761,119
03 May 202220.6220.8120.4220.6520.6527,923
02 May 202221.0421.2520.3720.6220.6221,780
29 Apr 202221.4021.9121.0321.1721.1746,419
28 Apr 202221.3021.7720.8621.6021.6060,894
27 Apr 202221.6021.6121.0421.2121.2142,947
26 Apr 202221.5621.8521.5321.7221.7221,666
25 Apr 202221.7421.8621.5221.6821.687,885
22 Apr 202221.8421.8921.6521.7421.747,938
21 Apr 202222.2522.4021.9821.9821.9814,271
20 Apr 202222.3722.3722.2022.2722.278,631
19 Apr 202222.2522.4222.1022.2622.2618,700
18 Apr 202222.3022.4022.1322.3922.3926,689
14 Apr 202222.4722.5122.2622.4822.4812,795
13 Apr 202222.9022.9022.4922.5522.5521,545
12 Apr 202222.9423.1022.5322.7722.7719,950
11 Apr 202223.0023.0922.6722.8422.8421,282
08 Apr 202223.1523.3323.0023.1323.1318,864
07 Apr 202223.0023.3822.9723.3023.3029,165
06 Apr 202223.2323.3123.0023.0223.0221,446
05 Apr 202223.7323.8123.2923.2923.2911,241
04 Apr 202223.6923.8123.6323.7523.7512,907
01 Apr 202223.6223.7423.4923.7423.748,347
31 Mar 202223.6523.8923.5923.6123.6139,314
30 Mar 202223.6523.8023.5523.5823.5815,601
29 Mar 202223.4623.5923.3723.5423.5413,375
28 Mar 202223.2823.5823.1723.3523.3534,595
25 Mar 202223.8723.8723.0523.2023.2039,912
24 Mar 202224.0424.0523.7523.8323.8310,233
23 Mar 202223.6223.9123.6223.9023.9010,637
22 Mar 202223.6023.8623.6023.6223.6217,244
21 Mar 202224.2824.3023.6223.6723.6736,152
18 Mar 202223.9524.4423.9524.3024.3011,134
17 Mar 202223.5324.3323.5324.0024.0027,477
16 Mar 202223.7423.8523.4523.4923.4918,473
15 Mar 202223.2524.0723.2524.0724.077,591
15 Mar 20220.320313 Dividend
14 Mar 202224.2824.2823.7523.8723.5513,191
11 Mar 202224.3824.6424.0624.3023.9711,798
10 Mar 202224.6624.6624.4124.5224.198,311
09 Mar 202224.6124.7024.5024.7024.379,758
08 Mar 202224.3724.5624.3324.5624.2314,190
07 Mar 202224.6124.6124.4024.5624.2316,009
04 Mar 202224.7024.7124.5324.6124.2813,703
03 Mar 202224.7324.7824.6524.6924.368,396
02 Mar 202224.6024.6924.5424.6424.3119,801
01 Mar 202224.4624.6324.4624.5324.2014,596
28 Feb 202224.7125.0724.4624.4624.1361,509
25 Feb 202224.6324.9324.4824.8024.476,590
24 Feb 202224.5124.8023.7624.8024.4711,719
23 Feb 202224.6524.7724.6524.7324.4024,727
22 Feb 202224.5524.7424.4724.6924.3620,827
18 Feb 202224.7324.7324.5924.6724.345,844
17 Feb 202224.6424.7524.4624.7224.398,901
16 Feb 202224.5024.7324.3824.7324.4037,995
15 Feb 202224.3124.5624.3124.5624.2318,230
14 Feb 202224.1724.3423.8824.3223.9931,283
11 Feb 202224.3324.4023.6824.1123.7935,593
10 Feb 202224.7924.7924.3924.4524.1220,972
09 Feb 202224.9125.0024.8524.8724.5447,061
08 Feb 202225.1725.1824.8225.0024.6629,342
07 Feb 202225.2525.2725.1525.2724.9310,486
04 Feb 202225.3125.3525.2125.3324.9913,959
03 Feb 202225.3025.4025.2625.3825.0426,534
02 Feb 202225.3125.4025.2925.4025.069,618
01 Feb 202225.3125.4025.2725.3725.0324,020
31 Jan 202225.4425.4425.2525.2624.9225,915
28 Jan 202225.2525.4425.1525.4325.0918,615
27 Jan 202225.3925.3925.1825.3525.0126,860
26 Jan 202225.3725.4125.3225.3925.0531,979
25 Jan 202225.3225.3625.3125.3625.0212,687
24 Jan 202225.2925.3725.2025.3725.0344,143
21 Jan 202225.3025.3525.2925.3124.9719,047
20 Jan 202225.3225.3725.2925.3024.9614,497
19 Jan 202225.3825.4325.2925.3224.9820,434
18 Jan 202225.4625.4825.3825.4225.085,101
14 Jan 202225.4625.5625.4425.4925.151,685
13 Jan 202225.4925.5825.4725.5325.1910,944
12 Jan 202225.5125.6025.4925.6025.261,469
11 Jan 202225.5125.6025.4525.5425.1928,863
10 Jan 202225.4025.4925.3125.4925.1519,827
07 Jan 202225.3225.4725.2125.4725.1314,134
06 Jan 202225.1925.3325.1025.3324.9911,082
05 Jan 202225.3725.4225.1525.2324.8920,185
04 Jan 202225.3825.4025.3425.3725.038,419
03 Jan 202225.4425.5325.4125.4225.085,055
31 Dec 202125.4925.5625.4325.5425.2017,832
30 Dec 202125.5225.5225.4125.5025.163,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...