Singapore markets close in 1 hour 6 minutes

First Republic Bank (FRC-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.39-0.03 (-0.13%)
At close: 03:57PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202223.2523.5923.0523.3923.3927,153
01 Dec 202223.0123.4522.8823.4223.4227,458
30 Nov 202222.5323.1322.4623.1323.1329,504
29 Nov 202223.0423.0422.5322.5322.5330,169
28 Nov 202222.8023.0622.8023.0623.0626,224
25 Nov 202222.9422.9922.7922.8322.835,544
23 Nov 202222.9622.9622.6622.9522.957,601
22 Nov 202222.7823.0022.6322.6422.6422,034
21 Nov 202222.9423.0522.6822.7822.7821,486
18 Nov 202222.9623.0922.9222.9422.9430,165
17 Nov 202222.8523.1222.8522.8822.8813,215
16 Nov 202222.9823.1422.9623.0223.0214,087
15 Nov 202222.9823.0922.7123.0923.0919,652
14 Nov 202222.8022.8722.5422.5922.5921,022
11 Nov 202222.4523.0922.2422.6822.6833,367
10 Nov 202221.2722.6921.2722.5022.5074,871
09 Nov 202221.1021.2820.8321.0121.0137,714
08 Nov 202221.0321.2821.0021.1221.1224,810
07 Nov 202220.8321.0020.8120.8820.8822,458
04 Nov 202220.9921.0520.8520.9020.9013,844
03 Nov 202220.9521.0820.9120.9220.9221,130
02 Nov 202221.1421.4221.0121.0321.0330,940
01 Nov 202221.4821.5521.1821.2021.2027,414
31 Oct 202221.6421.7321.3021.4521.4534,999
28 Oct 202221.4221.6521.4221.5521.5530,584
27 Oct 202221.5121.5821.3521.5021.5045,517
26 Oct 202221.4221.7121.3621.4821.4811,204
25 Oct 202221.3521.5221.2521.3421.3417,829
24 Oct 202221.1721.3821.1521.1521.1519,780
21 Oct 202221.0421.4521.0421.1821.1832,584
20 Oct 202221.7121.7121.2821.2821.2822,196
19 Oct 202221.7521.9021.5821.7121.7111,929
18 Oct 202221.9022.0821.8021.8221.8220,883
17 Oct 202222.3622.3621.8621.8621.867,079
14 Oct 202222.1922.1921.8821.9521.9510,555
13 Oct 202222.0222.3621.8022.1122.1115,608
12 Oct 202222.5322.5322.2022.2022.2024,154
11 Oct 202222.7422.7422.4522.5422.5414,355
10 Oct 202222.8222.8222.5322.7522.7514,062
07 Oct 202222.7722.9022.7622.8222.823,851
06 Oct 202223.2523.2522.9122.9822.9823,287
05 Oct 202223.0523.2423.0023.0423.0410,960
04 Oct 202223.2223.5323.1023.2023.2032,328
03 Oct 202223.0923.3723.0523.1123.1122,292
30 Sept 202222.7823.0522.5023.0223.0288,896
29 Sept 202222.5922.7622.3522.5522.5516,981
28 Sept 202222.4322.9222.4322.8222.8221,087
27 Sept 202222.2722.5722.2022.5022.5023,542
26 Sept 202222.4022.4522.2522.2722.2716,446
23 Sept 202222.6022.7522.4022.4222.4237,099
22 Sept 202223.0123.0122.7722.8222.8216,380
21 Sept 202223.2023.3222.9623.1123.1122,044
20 Sept 202222.9923.1722.9123.0623.0628,565
19 Sept 202223.2423.2723.0823.0923.0921,742
16 Sept 202223.2423.5123.0523.2423.2417,006
15 Sept 202223.4223.6423.3523.4023.4013,069
15 Sept 20220.34375 Dividend
14 Sept 202223.8024.0023.6123.8623.5220,105
13 Sept 202223.6523.8223.4523.7523.4124,289
12 Sept 202223.7824.1523.7823.9223.5816,726
09 Sept 202223.5223.9823.5123.8823.5427,213
08 Sept 202223.8323.9023.4523.4523.1113,072
07 Sept 202223.4923.7723.4223.5523.2126,323
06 Sept 202223.7223.7523.3723.3823.0424,511
02 Sept 202223.8624.0923.6923.6923.3526,699
01 Sept 202223.9024.0523.6923.9023.5651,814
31 Aug 202224.4224.4224.0924.1023.7536,296
30 Aug 202224.6724.6724.3824.4824.1328,369
29 Aug 202224.6024.7824.5724.6424.2921,421
26 Aug 202225.0025.0024.6924.7224.3617,319
25 Aug 202224.7025.0524.5224.9424.5815,840
24 Aug 202224.5724.9724.3724.6024.2537,322
23 Aug 202225.0325.3024.4524.6324.2897,227
22 Aug 202225.2325.2325.0425.0424.6818,489
19 Aug 202225.3025.3525.1625.3324.9730,264
18 Aug 202225.5225.6025.4625.5125.1410,032
17 Aug 202225.6625.7125.5025.5225.1552,625
16 Aug 202225.8625.8925.7325.7925.4210,247
15 Aug 202225.8025.9625.7225.8625.496,827
12 Aug 202225.7125.8425.6125.7425.3715,477
11 Aug 202225.7425.7925.5925.6125.2424,114
10 Aug 202225.7825.9225.5625.6425.2712,914
09 Aug 202225.5525.6725.4125.5325.1653,843
08 Aug 202225.8125.8925.5525.6325.2643,627
05 Aug 202225.8626.0425.6525.7025.3334,567
04 Aug 202226.0326.1125.8926.0025.6354,925
03 Aug 202226.0326.1525.8426.1025.7261,989
02 Aug 202225.5326.0525.3825.9325.5691,924
01 Aug 202225.1725.6325.1725.5225.15131,309
29 Jul 202224.9225.3924.9225.3524.9820,420
28 Jul 202224.8125.0924.6824.9724.6127,020
27 Jul 202224.7624.9324.7524.8324.4719,816
26 Jul 202224.7224.7824.6924.7024.3418,518
25 Jul 202224.7724.8324.6324.7224.3684,464
22 Jul 202224.7924.9724.7924.8124.4527,051
21 Jul 202224.7024.8024.6124.6424.2918,392
20 Jul 202224.6124.7524.5324.6824.3227,713
19 Jul 202224.5524.7424.5224.5624.2119,092
18 Jul 202224.6024.6524.4624.5124.1619,228
15 Jul 202224.3824.6724.3324.5524.2027,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...