Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.78 -7.48 (-0.19%) Dow
33,596.87 +0.53 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,828.86 -159.71 (-0.94%) CMC Crypto 200
395.05 -6.98 (-1.74%)
First Republic Bank (FRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 118.07 | 119.99 | 116.76 | 117.07 | 117.07 | 1,094,095 |
| 06 Dec 2022 | 120.20 | 120.43 | 116.88 | 118.71 | 118.71 | 2,464,100 |
| 05 Dec 2022 | 124.72 | 124.72 | 118.24 | 119.97 | 119.97 | 3,012,900 |
| 02 Dec 2022 | 125.29 | 126.90 | 123.87 | 126.17 | 126.17 | 1,179,700 |
| 01 Dec 2022 | 127.95 | 130.47 | 126.67 | 127.36 | 127.36 | 1,251,400 |
| 30 Nov 2022 | 121.45 | 128.14 | 120.73 | 127.61 | 127.61 | 2,162,600 |
| 29 Nov 2022 | 120.97 | 121.87 | 120.08 | 121.57 | 121.57 | 802,800 |
| 28 Nov 2022 | 122.64 | 124.22 | 119.83 | 120.56 | 120.56 | 847,500 |
| 25 Nov 2022 | 124.21 | 124.73 | 123.43 | 124.21 | 124.21 | 455,900 |
| 23 Nov 2022 | 121.30 | 125.09 | 121.25 | 124.12 | 124.12 | 863,500 |
| 22 Nov 2022 | 122.59 | 122.92 | 120.92 | 121.53 | 121.53 | 861,200 |
| 21 Nov 2022 | 121.87 | 123.98 | 121.36 | 122.09 | 122.09 | 1,068,800 |
| 18 Nov 2022 | 124.99 | 124.99 | 120.49 | 121.95 | 121.95 | 877,200 |
| 17 Nov 2022 | 123.02 | 124.50 | 120.98 | 122.32 | 122.32 | 1,352,900 |
| 16 Nov 2022 | 129.86 | 130.47 | 125.32 | 125.67 | 125.67 | 1,496,000 |
| 15 Nov 2022 | 126.74 | 131.62 | 125.77 | 130.56 | 130.56 | 1,879,900 |
| 14 Nov 2022 | 128.36 | 128.37 | 123.63 | 123.81 | 123.81 | 1,536,200 |
| 11 Nov 2022 | 127.77 | 130.74 | 126.75 | 129.11 | 129.11 | 2,352,000 |
| 10 Nov 2022 | 116.00 | 126.57 | 116.00 | 126.49 | 126.49 | 2,761,500 |
| 09 Nov 2022 | 112.93 | 113.01 | 106.86 | 112.21 | 112.21 | 3,891,800 |
| 08 Nov 2022 | 113.82 | 115.39 | 110.93 | 113.85 | 113.85 | 4,268,800 |
| 07 Nov 2022 | 115.50 | 116.35 | 111.06 | 111.93 | 111.93 | 3,685,400 |
| 04 Nov 2022 | 115.01 | 115.96 | 112.72 | 114.60 | 114.60 | 3,425,400 |
| 03 Nov 2022 | 114.09 | 115.67 | 112.92 | 113.08 | 113.08 | 1,286,400 |
| 02 Nov 2022 | 119.74 | 121.50 | 115.63 | 115.75 | 115.75 | 1,938,100 |
| 01 Nov 2022 | 121.91 | 122.16 | 119.29 | 120.35 | 120.35 | 1,518,300 |
| 31 Oct 2022 | 119.95 | 120.83 | 119.44 | 120.10 | 120.10 | 1,243,700 |
| 28 Oct 2022 | 116.89 | 120.74 | 116.89 | 120.29 | 120.29 | 1,368,800 |
| 27 Oct 2022 | 118.02 | 118.62 | 116.19 | 116.51 | 116.51 | 1,221,300 |
| 26 Oct 2022 | 117.22 | 119.75 | 116.25 | 116.67 | 116.67 | 1,022,300 |
| 26 Oct 2022 | 0.27 Dividend | |||||
| 25 Oct 2022 | 113.28 | 117.45 | 113.28 | 117.40 | 117.13 | 1,092,700 |
| 24 Oct 2022 | 113.38 | 114.38 | 111.59 | 113.87 | 113.61 | 1,360,600 |
| 21 Oct 2022 | 111.27 | 112.54 | 109.38 | 112.35 | 112.09 | 2,748,800 |
| 20 Oct 2022 | 111.50 | 113.83 | 110.20 | 111.47 | 111.21 | 2,419,000 |
| 19 Oct 2022 | 115.52 | 117.58 | 111.53 | 111.79 | 111.53 | 1,920,100 |
| 18 Oct 2022 | 122.84 | 123.60 | 116.80 | 117.21 | 116.94 | 2,382,300 |
| 17 Oct 2022 | 114.41 | 119.36 | 114.41 | 119.31 | 119.04 | 3,449,900 |
| 14 Oct 2022 | 125.50 | 132.41 | 110.79 | 112.59 | 112.33 | 5,904,900 |
| 13 Oct 2022 | 127.09 | 135.73 | 126.11 | 134.73 | 134.42 | 1,814,400 |
| 12 Oct 2022 | 130.22 | 131.35 | 128.92 | 129.54 | 129.24 | 868,800 |
| 11 Oct 2022 | 133.47 | 133.72 | 129.91 | 130.49 | 130.19 | 1,055,400 |
| 10 Oct 2022 | 138.35 | 138.35 | 133.41 | 134.21 | 133.90 | 814,100 |
| 07 Oct 2022 | 137.20 | 137.79 | 135.51 | 137.03 | 136.71 | 1,399,300 |
| 06 Oct 2022 | 139.78 | 141.09 | 138.31 | 139.13 | 138.81 | 658,400 |
| 05 Oct 2022 | 140.36 | 141.46 | 139.03 | 140.61 | 140.29 | 830,400 |
| 04 Oct 2022 | 136.90 | 142.43 | 136.90 | 142.35 | 142.02 | 1,239,100 |
| 03 Oct 2022 | 132.00 | 135.24 | 130.45 | 134.64 | 134.33 | 937,500 |
| 30 Sept 2022 | 132.41 | 134.48 | 130.35 | 130.55 | 130.25 | 909,900 |
| 29 Sept 2022 | 133.50 | 134.43 | 131.44 | 132.68 | 132.37 | 1,133,400 |
| 28 Sept 2022 | 133.67 | 136.67 | 132.95 | 135.86 | 135.55 | 911,300 |
| 27 Sept 2022 | 135.53 | 136.93 | 132.27 | 133.12 | 132.81 | 1,270,000 |
| 26 Sept 2022 | 134.38 | 137.24 | 134.10 | 135.42 | 135.11 | 1,258,300 |
| 23 Sept 2022 | 133.76 | 135.33 | 132.64 | 135.19 | 134.88 | 1,487,600 |
| 22 Sept 2022 | 139.98 | 140.46 | 134.76 | 134.81 | 134.50 | 1,053,200 |
| 21 Sept 2022 | 142.28 | 144.52 | 139.76 | 139.82 | 139.50 | 708,800 |
| 20 Sept 2022 | 142.91 | 144.19 | 140.45 | 141.92 | 141.59 | 812,000 |
| 19 Sept 2022 | 140.22 | 144.26 | 140.19 | 144.21 | 143.88 | 818,000 |
| 16 Sept 2022 | 144.73 | 144.97 | 140.94 | 141.74 | 141.41 | 2,308,400 |
| 15 Sept 2022 | 146.98 | 150.63 | 146.50 | 146.61 | 146.27 | 1,227,900 |
| 14 Sept 2022 | 151.51 | 151.51 | 146.26 | 147.49 | 147.15 | 1,321,800 |
| 13 Sept 2022 | 154.02 | 154.71 | 151.17 | 151.25 | 150.90 | 1,060,500 |
| 12 Sept 2022 | 157.03 | 158.53 | 156.46 | 158.23 | 157.87 | 956,600 |
| 09 Sept 2022 | 154.72 | 156.65 | 154.72 | 155.92 | 155.56 | 759,000 |
| 08 Sept 2022 | 150.64 | 154.30 | 149.54 | 153.84 | 153.49 | 577,200 |
| 07 Sept 2022 | 147.86 | 152.02 | 147.86 | 151.64 | 151.29 | 499,100 |
| 06 Sept 2022 | 149.99 | 150.20 | 145.53 | 148.16 | 147.82 | 691,200 |
| 02 Sept 2022 | 153.28 | 154.12 | 148.53 | 149.24 | 148.90 | 818,200 |
| 01 Sept 2022 | 151.20 | 151.47 | 149.01 | 151.33 | 150.98 | 684,400 |
| 31 Aug 2022 | 153.92 | 154.64 | 151.42 | 151.83 | 151.48 | 1,244,100 |
| 30 Aug 2022 | 154.36 | 154.60 | 151.31 | 153.10 | 152.75 | 731,400 |
| 29 Aug 2022 | 154.50 | 154.89 | 152.37 | 153.54 | 153.19 | 579,100 |
| 26 Aug 2022 | 162.98 | 163.30 | 155.57 | 155.64 | 155.28 | 662,300 |
| 25 Aug 2022 | 160.43 | 162.31 | 159.93 | 162.29 | 161.92 | 413,500 |
| 24 Aug 2022 | 158.65 | 160.71 | 158.50 | 159.72 | 159.35 | 517,600 |
| 23 Aug 2022 | 160.42 | 161.20 | 159.20 | 159.21 | 158.84 | 482,400 |
| 22 Aug 2022 | 160.93 | 161.30 | 159.39 | 160.31 | 159.94 | 629,200 |
| 19 Aug 2022 | 164.33 | 164.80 | 162.94 | 163.54 | 163.16 | 742,900 |
| 18 Aug 2022 | 166.92 | 166.92 | 164.93 | 166.02 | 165.64 | 976,200 |
| 17 Aug 2022 | 168.09 | 168.41 | 165.64 | 166.92 | 166.54 | 740,300 |
| 16 Aug 2022 | 168.61 | 171.09 | 168.40 | 170.12 | 169.73 | 609,000 |
| 15 Aug 2022 | 167.71 | 169.55 | 167.29 | 168.92 | 168.53 | 621,800 |
| 12 Aug 2022 | 167.07 | 169.00 | 166.54 | 168.90 | 168.51 | 590,700 |
| 11 Aug 2022 | 164.72 | 166.51 | 164.18 | 165.98 | 165.60 | 1,082,200 |
| 10 Aug 2022 | 164.14 | 164.53 | 162.28 | 162.83 | 162.46 | 1,478,000 |
| 09 Aug 2022 | 162.00 | 162.60 | 161.19 | 161.39 | 161.02 | 843,600 |
| 08 Aug 2022 | 165.00 | 165.96 | 161.47 | 162.05 | 161.68 | 673,300 |
| 05 Aug 2022 | 161.30 | 164.57 | 161.04 | 163.96 | 163.58 | 677,400 |
| 04 Aug 2022 | 162.10 | 163.23 | 161.64 | 162.44 | 162.07 | 1,010,000 |
| 03 Aug 2022 | 160.51 | 163.37 | 159.72 | 162.94 | 162.57 | 820,700 |
| 02 Aug 2022 | 156.81 | 160.06 | 156.81 | 159.08 | 158.71 | 2,234,400 |
| 01 Aug 2022 | 161.52 | 163.09 | 159.57 | 162.38 | 162.01 | 757,500 |
| 29 Jul 2022 | 159.89 | 163.04 | 159.55 | 162.71 | 162.34 | 1,060,500 |
| 28 Jul 2022 | 158.01 | 159.85 | 156.30 | 159.77 | 159.40 | 563,500 |
| 27 Jul 2022 | 155.28 | 158.15 | 154.65 | 157.82 | 157.46 | 905,600 |
| 27 Jul 2022 | 0.27 Dividend | |||||
| 26 Jul 2022 | 156.78 | 158.10 | 154.74 | 155.09 | 154.46 | 736,200 |
| 25 Jul 2022 | 159.30 | 160.00 | 157.32 | 158.42 | 157.78 | 747,000 |
| 22 Jul 2022 | 162.07 | 162.46 | 157.62 | 158.66 | 158.02 | 615,000 |
| 21 Jul 2022 | 160.59 | 162.82 | 160.04 | 162.65 | 161.99 | 1,032,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
