Singapore markets open in 3 hours 58 minutes

First Republic Bank (FRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.07-1.64 (-1.38%)
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022118.07119.99116.76117.07117.071,094,095
06 Dec 2022120.20120.43116.88118.71118.712,464,100
05 Dec 2022124.72124.72118.24119.97119.973,012,900
02 Dec 2022125.29126.90123.87126.17126.171,179,700
01 Dec 2022127.95130.47126.67127.36127.361,251,400
30 Nov 2022121.45128.14120.73127.61127.612,162,600
29 Nov 2022120.97121.87120.08121.57121.57802,800
28 Nov 2022122.64124.22119.83120.56120.56847,500
25 Nov 2022124.21124.73123.43124.21124.21455,900
23 Nov 2022121.30125.09121.25124.12124.12863,500
22 Nov 2022122.59122.92120.92121.53121.53861,200
21 Nov 2022121.87123.98121.36122.09122.091,068,800
18 Nov 2022124.99124.99120.49121.95121.95877,200
17 Nov 2022123.02124.50120.98122.32122.321,352,900
16 Nov 2022129.86130.47125.32125.67125.671,496,000
15 Nov 2022126.74131.62125.77130.56130.561,879,900
14 Nov 2022128.36128.37123.63123.81123.811,536,200
11 Nov 2022127.77130.74126.75129.11129.112,352,000
10 Nov 2022116.00126.57116.00126.49126.492,761,500
09 Nov 2022112.93113.01106.86112.21112.213,891,800
08 Nov 2022113.82115.39110.93113.85113.854,268,800
07 Nov 2022115.50116.35111.06111.93111.933,685,400
04 Nov 2022115.01115.96112.72114.60114.603,425,400
03 Nov 2022114.09115.67112.92113.08113.081,286,400
02 Nov 2022119.74121.50115.63115.75115.751,938,100
01 Nov 2022121.91122.16119.29120.35120.351,518,300
31 Oct 2022119.95120.83119.44120.10120.101,243,700
28 Oct 2022116.89120.74116.89120.29120.291,368,800
27 Oct 2022118.02118.62116.19116.51116.511,221,300
26 Oct 2022117.22119.75116.25116.67116.671,022,300
26 Oct 20220.27 Dividend
25 Oct 2022113.28117.45113.28117.40117.131,092,700
24 Oct 2022113.38114.38111.59113.87113.611,360,600
21 Oct 2022111.27112.54109.38112.35112.092,748,800
20 Oct 2022111.50113.83110.20111.47111.212,419,000
19 Oct 2022115.52117.58111.53111.79111.531,920,100
18 Oct 2022122.84123.60116.80117.21116.942,382,300
17 Oct 2022114.41119.36114.41119.31119.043,449,900
14 Oct 2022125.50132.41110.79112.59112.335,904,900
13 Oct 2022127.09135.73126.11134.73134.421,814,400
12 Oct 2022130.22131.35128.92129.54129.24868,800
11 Oct 2022133.47133.72129.91130.49130.191,055,400
10 Oct 2022138.35138.35133.41134.21133.90814,100
07 Oct 2022137.20137.79135.51137.03136.711,399,300
06 Oct 2022139.78141.09138.31139.13138.81658,400
05 Oct 2022140.36141.46139.03140.61140.29830,400
04 Oct 2022136.90142.43136.90142.35142.021,239,100
03 Oct 2022132.00135.24130.45134.64134.33937,500
30 Sept 2022132.41134.48130.35130.55130.25909,900
29 Sept 2022133.50134.43131.44132.68132.371,133,400
28 Sept 2022133.67136.67132.95135.86135.55911,300
27 Sept 2022135.53136.93132.27133.12132.811,270,000
26 Sept 2022134.38137.24134.10135.42135.111,258,300
23 Sept 2022133.76135.33132.64135.19134.881,487,600
22 Sept 2022139.98140.46134.76134.81134.501,053,200
21 Sept 2022142.28144.52139.76139.82139.50708,800
20 Sept 2022142.91144.19140.45141.92141.59812,000
19 Sept 2022140.22144.26140.19144.21143.88818,000
16 Sept 2022144.73144.97140.94141.74141.412,308,400
15 Sept 2022146.98150.63146.50146.61146.271,227,900
14 Sept 2022151.51151.51146.26147.49147.151,321,800
13 Sept 2022154.02154.71151.17151.25150.901,060,500
12 Sept 2022157.03158.53156.46158.23157.87956,600
09 Sept 2022154.72156.65154.72155.92155.56759,000
08 Sept 2022150.64154.30149.54153.84153.49577,200
07 Sept 2022147.86152.02147.86151.64151.29499,100
06 Sept 2022149.99150.20145.53148.16147.82691,200
02 Sept 2022153.28154.12148.53149.24148.90818,200
01 Sept 2022151.20151.47149.01151.33150.98684,400
31 Aug 2022153.92154.64151.42151.83151.481,244,100
30 Aug 2022154.36154.60151.31153.10152.75731,400
29 Aug 2022154.50154.89152.37153.54153.19579,100
26 Aug 2022162.98163.30155.57155.64155.28662,300
25 Aug 2022160.43162.31159.93162.29161.92413,500
24 Aug 2022158.65160.71158.50159.72159.35517,600
23 Aug 2022160.42161.20159.20159.21158.84482,400
22 Aug 2022160.93161.30159.39160.31159.94629,200
19 Aug 2022164.33164.80162.94163.54163.16742,900
18 Aug 2022166.92166.92164.93166.02165.64976,200
17 Aug 2022168.09168.41165.64166.92166.54740,300
16 Aug 2022168.61171.09168.40170.12169.73609,000
15 Aug 2022167.71169.55167.29168.92168.53621,800
12 Aug 2022167.07169.00166.54168.90168.51590,700
11 Aug 2022164.72166.51164.18165.98165.601,082,200
10 Aug 2022164.14164.53162.28162.83162.461,478,000
09 Aug 2022162.00162.60161.19161.39161.02843,600
08 Aug 2022165.00165.96161.47162.05161.68673,300
05 Aug 2022161.30164.57161.04163.96163.58677,400
04 Aug 2022162.10163.23161.64162.44162.071,010,000
03 Aug 2022160.51163.37159.72162.94162.57820,700
02 Aug 2022156.81160.06156.81159.08158.712,234,400
01 Aug 2022161.52163.09159.57162.38162.01757,500
29 Jul 2022159.89163.04159.55162.71162.341,060,500
28 Jul 2022158.01159.85156.30159.77159.40563,500
27 Jul 2022155.28158.15154.65157.82157.46905,600
27 Jul 20220.27 Dividend
26 Jul 2022156.78158.10154.74155.09154.46736,200
25 Jul 2022159.30160.00157.32158.42157.78747,000
22 Jul 2022162.07162.46157.62158.66158.02615,000
21 Jul 2022160.59162.82160.04162.65161.991,032,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...