Singapore markets closed

First Republic Bank (FRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.72+0.81 (+0.55%)
As of 10:47AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022147.85148.71146.45147.72147.72259,403
24 Jun 2022141.95146.97141.77146.91146.911,472,800
23 Jun 2022140.00141.37138.94141.00141.001,116,700
22 Jun 2022137.88141.20137.07140.78140.781,290,800
21 Jun 2022139.75140.85138.37139.01139.011,230,200
17 Jun 2022135.74138.81135.42136.30136.301,997,100
16 Jun 2022136.53136.88134.02134.62134.621,411,100
15 Jun 2022138.99142.09138.03140.28140.281,397,600
14 Jun 2022134.17137.43134.17136.96136.961,634,700
13 Jun 2022137.80138.26133.37134.30134.301,101,800
10 Jun 2022144.32147.01140.92141.47141.471,683,000
09 Jun 2022151.31151.57147.55147.65147.651,642,900
08 Jun 2022151.94152.87150.33151.10151.101,009,300
07 Jun 2022152.64153.94151.67153.70153.701,933,100
06 Jun 2022155.01155.85154.00154.34154.34928,300
03 Jun 2022154.17154.57153.04153.74153.74755,200
02 Jun 2022154.00155.87152.73155.50155.50985,300
01 Jun 2022155.27155.79152.20153.63153.631,068,500
31 May 2022155.36156.98153.82155.03155.031,754,800
27 May 2022154.09157.47153.82157.41157.41672,100
26 May 2022151.01154.15150.72153.14153.14864,700
25 May 2022146.00149.85145.29149.01149.01624,500
24 May 2022148.40148.40143.49146.37146.37774,300
23 May 2022148.49150.38147.14148.94148.941,117,200
20 May 2022145.22146.05141.31144.90144.901,111,800
19 May 2022140.60145.71140.13144.11144.111,455,200
18 May 2022142.03142.99140.41141.52141.521,233,700
17 May 2022141.37143.76140.35143.70143.70848,300
16 May 2022140.82141.20137.95138.89138.89841,400
13 May 2022141.50143.86140.16141.42141.42572,700
12 May 2022138.09141.05136.31140.01140.011,203,900
11 May 2022142.95145.67139.42139.53139.53870,700
10 May 2022145.48147.15139.39142.67142.671,124,600
09 May 2022143.06147.16142.32144.23144.231,082,400
06 May 2022148.52148.87142.51144.91144.911,592,800
05 May 2022154.00154.00145.94149.26149.261,522,800
04 May 2022153.52156.72150.49156.50156.50905,800
03 May 2022153.74154.87152.45153.55153.551,257,700
02 May 2022149.75152.51147.95152.34152.341,028,800
29 Apr 2022152.11153.84148.91149.22149.221,404,000
28 Apr 2022152.93154.55149.65153.67153.67859,200
27 Apr 2022151.14153.65150.81151.40151.40872,900
27 Apr 20220.27 Dividend
26 Apr 2022153.76154.57150.58152.04151.77972,000
25 Apr 2022155.66156.76153.30156.44156.16928,800
22 Apr 2022159.36160.18156.91157.06156.781,404,400
21 Apr 2022166.01167.36158.85159.39159.11985,600
20 Apr 2022164.99166.01163.78164.21163.921,401,200
19 Apr 2022160.43163.44160.03163.21162.921,090,500
18 Apr 2022159.54160.99158.21159.44159.161,026,300
14 Apr 2022166.00167.11159.56160.75160.461,482,300
13 Apr 2022151.76167.81150.00165.80165.512,133,700
12 Apr 2022157.63159.92153.67155.05154.771,474,100
11 Apr 2022157.45159.96157.03157.51157.231,531,400
08 Apr 2022157.98159.32156.70158.13157.851,718,000
07 Apr 2022157.26157.86153.84156.91156.631,677,200
06 Apr 2022158.17158.90156.02156.50156.222,131,500
05 Apr 2022161.88164.50159.64159.82159.541,343,100
04 Apr 2022161.82162.72160.93161.32161.031,204,600
01 Apr 2022165.09165.09161.06161.93161.64929,100
31 Mar 2022166.39167.35162.10162.10161.811,163,300
30 Mar 2022169.12169.41164.97166.02165.73721,800
29 Mar 2022171.54173.99168.20169.34169.041,237,400
28 Mar 2022166.02166.88162.80166.82166.52724,700
25 Mar 2022166.42167.67164.25166.74166.44727,700
24 Mar 2022164.33167.09163.90166.21165.91888,800
23 Mar 2022168.31169.26163.53164.63164.341,090,600
22 Mar 2022169.45174.21168.57170.53170.231,557,500
21 Mar 2022170.37171.10165.80167.83167.53639,700
18 Mar 2022168.50171.50166.29170.51170.211,494,300
17 Mar 2022166.67169.33165.96168.93168.63884,900
16 Mar 2022163.83169.65163.57169.38169.082,055,000
15 Mar 2022159.68161.85158.28160.99160.701,736,400
14 Mar 2022163.00163.42156.52157.61157.331,538,400
11 Mar 2022165.26166.98160.21160.39160.111,021,500
10 Mar 2022161.64164.69160.17163.79163.501,039,100
09 Mar 2022161.34167.02160.94164.80164.511,431,100
08 Mar 2022159.68165.03155.94156.48156.201,853,600
07 Mar 2022164.75166.93158.21158.47158.192,029,500
04 Mar 2022166.51167.26161.99164.89164.601,113,400
03 Mar 2022171.24171.72168.30169.86169.56892,300
02 Mar 2022166.84171.69166.84169.81169.511,521,100
01 Mar 2022171.50171.60162.88164.28163.991,474,700
28 Feb 2022168.22174.54167.68173.26172.952,443,700
25 Feb 2022167.34171.90166.82171.36171.061,746,800
24 Feb 2022157.36166.78155.67166.09165.801,886,600
23 Feb 2022173.34173.34161.43161.87161.581,329,200
22 Feb 2022168.61172.99168.13171.58171.282,111,600
18 Feb 2022172.58172.71167.96168.59168.291,021,000
17 Feb 2022173.12174.85172.28172.62172.311,380,400
16 Feb 2022171.90175.69171.76175.13174.821,181,200
15 Feb 2022174.79176.80171.27173.42173.111,354,200
14 Feb 2022172.84174.60170.57171.77171.461,147,300
11 Feb 2022176.01177.00170.68172.41172.101,365,400
10 Feb 2022177.65181.75175.45176.60176.291,488,000
09 Feb 2022178.48180.24177.86179.78179.46807,600
08 Feb 2022176.38177.91175.73177.10176.791,266,300
07 Feb 2022176.72178.03174.78175.07174.76837,600
04 Feb 2022175.29177.50172.62175.91175.601,114,100
03 Feb 2022177.58179.67174.59174.92174.611,205,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...