Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,079.80
+329.08(+1.76%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	20.55	20.64	20.33	20.47	20.47	9,411
22 Sept 2022	20.87	20.87	20.66	20.68	20.68	10,489
21 Sept 2022	20.73	21.05	20.73	21.01	21.01	16,793
20 Sept 2022	20.77	20.95	20.66	20.79	20.79	9,922
19 Sept 2022	20.93	20.96	20.75	20.82	20.82	16,820
16 Sept 2022	21.00	21.11	20.90	21.00	21.00	19,658
15 Sept 2022	21.19	21.41	21.14	21.14	21.14	8,876
15 Sept 2022	0.320313 Dividend
14 Sept 2022	21.46	21.72	21.37	21.64	21.32	12,923
13 Sept 2022	21.50	21.53	21.18	21.46	21.14	29,675
12 Sept 2022	21.50	21.84	21.50	21.59	21.27	12,099
09 Sept 2022	21.17	21.50	21.17	21.50	21.18	12,188
08 Sept 2022	21.40	21.57	21.11	21.11	20.80	12,886
07 Sept 2022	21.42	21.59	21.42	21.43	21.11	9,182
06 Sept 2022	21.69	21.80	21.26	21.42	21.10	7,400
02 Sept 2022	21.96	21.97	21.59	21.59	21.27	4,539
01 Sept 2022	21.83	22.15	21.58	21.80	21.48	11,731
31 Aug 2022	22.40	22.80	22.16	22.22	21.89	10,242
30 Aug 2022	22.68	22.71	22.33	22.47	22.14	7,981
29 Aug 2022	22.71	22.94	22.58	22.94	22.60	3,852
26 Aug 2022	23.10	23.10	22.82	22.90	22.56	5,031
25 Aug 2022	22.79	23.11	22.79	23.11	22.77	9,855
24 Aug 2022	22.84	22.84	22.45	22.64	22.30	3,357
23 Aug 2022	23.18	23.33	22.11	22.64	22.30	29,257
22 Aug 2022	23.44	23.44	23.28	23.28	22.94	4,653
19 Aug 2022	23.55	23.89	23.50	23.60	23.25	10,719
18 Aug 2022	24.02	24.16	23.73	24.16	23.80	8,593
17 Aug 2022	24.13	24.16	24.00	24.11	23.75	18,713
16 Aug 2022	24.15	24.27	24.10	24.20	23.84	10,784
15 Aug 2022	24.19	24.49	24.14	24.30	23.94	9,949
12 Aug 2022	24.12	24.19	24.10	24.19	23.83	7,311
11 Aug 2022	23.98	24.27	23.97	24.13	23.77	12,692
10 Aug 2022	23.92	24.10	23.75	23.99	23.63	8,984
09 Aug 2022	23.87	24.05	23.74	23.83	23.48	8,981
08 Aug 2022	24.26	24.26	23.97	24.18	23.82	10,439
05 Aug 2022	24.35	24.59	24.04	24.14	23.78	16,436
04 Aug 2022	24.42	24.60	24.30	24.60	24.24	11,596
03 Aug 2022	24.41	24.64	24.10	24.64	24.28	20,746
02 Aug 2022	23.70	24.47	23.70	24.40	24.04	25,727
01 Aug 2022	23.41	24.50	23.41	23.52	23.17	9,501
29 Jul 2022	22.83	23.46	22.83	23.44	23.09	9,052
28 Jul 2022	22.61	23.04	22.43	22.77	22.43	22,209
27 Jul 2022	22.40	22.75	22.40	22.73	22.40	15,148
26 Jul 2022	22.38	22.50	22.38	22.45	22.12	11,607
25 Jul 2022	22.48	22.50	22.36	22.40	22.07	13,947
22 Jul 2022	22.26	22.48	22.26	22.38	22.05	5,558
21 Jul 2022	22.23	22.33	22.20	22.30	21.97	12,063
20 Jul 2022	22.24	22.37	22.18	22.21	21.88	4,459
19 Jul 2022	22.23	22.30	22.07	22.24	21.91	9,110
18 Jul 2022	22.35	22.46	22.13	22.28	21.95	22,968
15 Jul 2022	22.57	22.64	22.23	22.27	21.94	39,619
14 Jul 2022	22.02	22.41	22.02	22.39	22.06	10,486
13 Jul 2022	21.95	22.81	21.65	22.45	22.12	25,581
12 Jul 2022	22.07	22.29	21.99	21.99	21.66	12,105
11 Jul 2022	21.92	22.14	21.76	22.14	21.81	11,354
08 Jul 2022	21.80	22.18	21.80	22.17	21.84	30,467
07 Jul 2022	22.19	22.30	21.76	21.76	21.44	46,386
06 Jul 2022	22.12	22.30	22.06	22.30	21.97	8,163
05 Jul 2022	21.71	22.06	21.71	22.04	21.71	11,886
01 Jul 2022	21.62	21.86	21.30	21.82	21.50	8,871
30 Jun 2022	21.07	21.74	21.00	21.72	21.40	150,644
29 Jun 2022	21.32	21.39	21.06	21.20	20.89	20,615
28 Jun 2022	21.40	21.43	21.22	21.41	21.09	16,402
27 Jun 2022	21.24	21.45	21.23	21.31	20.99	12,977
24 Jun 2022	21.23	21.44	20.98	21.38	21.06	12,722
23 Jun 2022	20.88	21.22	20.88	21.20	20.89	17,722
22 Jun 2022	20.85	21.00	20.72	21.00	20.69	15,525
21 Jun 2022	20.70	20.92	20.65	20.74	20.43	13,376
17 Jun 2022	20.80	20.80	20.40	20.59	20.29	6,549
16 Jun 2022	20.78	20.78	20.08	20.26	19.96	12,788
15 Jun 2022	21.00	21.33	20.62	20.95	20.64	36,854
15 Jun 2022	0.320313 Dividend
14 Jun 2022	21.50	21.50	20.77	21.11	20.48	6,970
13 Jun 2022	21.75	21.75	20.89	21.41	20.77	12,107
10 Jun 2022	22.33	22.33	21.68	22.14	21.48	16,943
09 Jun 2022	22.66	22.70	22.31	22.47	21.80	29,067
08 Jun 2022	22.47	22.74	22.47	22.58	21.91	8,156
07 Jun 2022	22.49	22.73	22.39	22.73	22.05	9,814
06 Jun 2022	22.77	22.77	22.32	22.41	21.74	11,690
03 Jun 2022	22.47	22.75	22.34	22.62	21.95	9,559
02 Jun 2022	22.41	22.70	22.41	22.56	21.89	14,744
01 Jun 2022	22.61	22.81	22.50	22.76	22.08	33,597
31 May 2022	22.66	22.66	22.42	22.53	21.86	16,760
27 May 2022	22.66	23.02	22.42	22.60	21.93	11,105
26 May 2022	22.21	22.50	22.03	22.30	21.64	26,532
25 May 2022	21.63	22.05	21.28	22.03	21.37	16,020
24 May 2022	20.89	21.46	20.89	21.41	20.77	14,809
23 May 2022	21.08	21.14	20.95	20.99	20.37	26,342
20 May 2022	21.13	21.16	20.82	20.99	20.37	14,236
19 May 2022	20.99	21.17	20.96	20.98	20.36	14,933
18 May 2022	20.85	21.14	20.76	21.03	20.40	18,634
17 May 2022	21.55	21.60	21.03	21.15	20.52	45,268
16 May 2022	20.99	21.38	20.82	21.38	20.74	16,976
13 May 2022	20.77	21.34	20.77	20.94	20.32	12,271
12 May 2022	20.55	21.11	20.52	21.11	20.48	25,399
11 May 2022	20.66	20.95	20.49	20.85	20.23	31,444
10 May 2022	20.50	20.79	20.42	20.69	20.07	26,111
09 May 2022	20.54	20.54	20.16	20.43	19.82	29,655
06 May 2022	20.51	20.70	20.39	20.61	20.00	43,406
05 May 2022	21.02	21.10	20.29	20.83	20.21	39,566
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,079.80+329.08(+1.76%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

First Republic Bank (FRC-PH)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,079.80
+329.08(+1.76%)

CMC Crypto 200
434.61
-9.92(-2.23%)