Singapore markets close in 6 hours 17 minutes

First Republic Bank (FRC-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.26+0.14 (+0.58%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202224.2424.3424.1724.2624.2633,864
05 Jul 202223.9524.2223.7724.1224.1242,557
01 Jul 202223.0024.0023.0023.9223.9268,105
30 Jun 202222.8623.2422.8223.1023.1075,930
29 Jun 202222.8622.8922.7522.7722.7732,665
28 Jun 202223.0123.3822.6622.7022.7026,927
27 Jun 202222.9923.3122.7622.9022.907,131
24 Jun 202223.0023.3722.6022.7522.7516,040
23 Jun 202222.8122.9922.5322.9922.9921,031
22 Jun 202222.3822.8422.2022.5122.5123,575
21 Jun 202222.1022.4722.1022.2922.298,771
17 Jun 202221.9522.2621.8922.1522.1513,355
16 Jun 202222.1022.2321.8221.9021.9032,555
15 Jun 202221.8322.6121.7622.2522.2527,257
15 Jun 20220.34375 Dividend
14 Jun 202222.5422.7322.0422.0621.7249,400
13 Jun 202223.0023.0522.5122.6122.2627,448
10 Jun 202223.9623.9623.5123.6423.2732,454
09 Jun 202224.3724.4324.0524.0923.7134,032
08 Jun 202224.5124.5424.3724.4024.0227,178
07 Jun 202224.2024.6124.2024.5124.1351,333
06 Jun 202224.6824.6824.2524.2523.8723,572
03 Jun 202224.4524.6624.2424.4924.1136,501
02 Jun 202224.5624.6124.3624.5924.2129,011
01 Jun 202224.5724.6924.4224.5324.1517,701
31 May 202224.5524.8624.4024.5724.1933,920
27 May 202224.7124.9424.5324.7424.3514,253
26 May 202224.4024.6924.2824.3723.9913,762
25 May 202223.7824.3023.7824.1723.7917,792
24 May 202223.6423.8023.3523.6723.3016,615
23 May 202223.6623.6623.4223.5823.21104,377
20 May 202223.5923.7423.3423.5923.2264,908
19 May 202223.4823.6523.3423.5623.1931,928
18 May 202223.5823.8923.2323.5323.16133,692
17 May 202223.8724.1923.6723.6723.3069,148
16 May 202223.4023.8123.1823.8123.4445,790
13 May 202223.3423.6223.2223.5723.2022,277
12 May 202223.1723.4323.0723.4323.0618,902
11 May 202222.9523.3722.9523.2022.8442,597
10 May 202223.1423.1422.8022.9622.6029,678
09 May 202222.6422.9022.4822.8022.4461,656
06 May 202222.7623.1322.7622.8422.4822,634
05 May 202223.2923.3822.8023.1522.79115,876
04 May 202222.8523.6222.6023.4323.0657,647
03 May 202222.8522.8722.6622.8122.4522,724
02 May 202222.9423.1922.3422.7222.3727,821
29 Apr 202223.4323.4322.8623.1622.8086,442
28 Apr 202223.0223.4822.7523.4723.1042,554
27 Apr 202223.5323.5722.9422.9822.6223,573
26 Apr 202223.5023.6723.4023.4023.0430,238
25 Apr 202223.4423.5523.4223.5523.1826,531
22 Apr 202223.8223.8323.5023.5523.1829,576
21 Apr 202224.2324.4523.8323.8623.4937,363
20 Apr 202224.1424.3424.1124.2223.8418,894
19 Apr 202224.3124.3524.0024.0923.7128,806
18 Apr 202224.2624.4824.2324.3023.9220,703
14 Apr 202224.3624.5824.2624.4424.0523,876
13 Apr 202224.6024.6224.2124.3824.0013,024
12 Apr 202224.4824.6924.4224.5924.2155,727
11 Apr 202225.0225.0224.3824.3824.0039,978
08 Apr 202225.0825.1924.9125.0324.648,563
07 Apr 202224.9425.3024.8225.2824.8936,445
06 Apr 202225.0025.1224.7225.1024.7181,417
05 Apr 202225.2525.3225.0625.1024.7125,975
04 Apr 202225.1925.4825.1725.3824.9816,840
01 Apr 202225.2425.3525.1525.3224.9319,909
31 Mar 202225.2025.4325.1625.4325.0316,622
30 Mar 202225.2225.3325.1425.1724.7812,157
29 Mar 202225.0625.1724.9625.0924.7024,834
28 Mar 202224.7424.9824.7424.9324.5419,514
25 Mar 202225.2025.3524.6624.6924.3137,375
24 Mar 202225.3225.3225.1325.2024.8114,136
23 Mar 202225.2025.3025.1125.2724.8820,177
22 Mar 202225.1325.3425.1225.2524.8616,649
21 Mar 202225.2425.3925.2025.2024.8116,170
18 Mar 202225.1125.6324.9625.3924.9933,191
17 Mar 202224.6225.1024.6225.0524.6617,547
16 Mar 202224.6024.7924.4624.7624.3719,582
15 Mar 202224.3524.5824.3524.4624.0815,168
15 Mar 20220.34375 Dividend
14 Mar 202225.1725.1724.6224.6323.9134,678
11 Mar 202225.2525.2925.1025.1224.3819,975
10 Mar 202225.3025.3025.0825.2824.5412,717
09 Mar 202225.2525.3525.1825.3424.6015,800
08 Mar 202225.2525.4425.0625.1524.4120,868
07 Mar 202225.4025.4125.1025.2024.4624,375
04 Mar 202225.6625.6625.4125.4424.6919,224
03 Mar 202225.6425.7925.6125.6124.8618,695
02 Mar 202225.7725.7725.5925.6224.878,265
01 Mar 202225.5625.8625.5625.7324.9810,333
28 Feb 202225.6825.8425.5625.5624.8137,073
25 Feb 202225.6025.8425.6025.6724.9220,780
24 Feb 202225.4725.5925.1425.5924.8436,129
23 Feb 202225.5725.8225.5325.6024.8519,508
22 Feb 202225.6325.7625.5225.6224.8754,898
18 Feb 202225.5225.7725.5225.7124.9614,725
17 Feb 202225.5625.6825.5225.5724.8225,130
16 Feb 202225.4225.6025.4225.6024.8523,669
15 Feb 202225.4125.5625.3225.5324.7824,970
14 Feb 202225.3325.3925.2025.3524.6122,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...