Singapore markets close in 1 hour 26 minutes

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
209.90+0.24 (+0.11%)
At close: 04:04PM EST
209.90 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021214.32216.27209.88209.90209.90966,400
30 Nov 2021212.73214.13209.03209.66209.661,062,700
29 Nov 2021215.21217.36211.75214.45214.45743,400
26 Nov 2021208.66213.74206.39211.23211.23728,000
24 Nov 2021218.55218.84215.97217.96217.961,223,200
23 Nov 2021218.32219.01214.94218.92218.92799,700
22 Nov 2021221.39222.00217.09217.59217.59854,900
19 Nov 2021216.96218.98214.85218.75218.75641,200
18 Nov 2021219.80220.77216.89219.04219.04477,700
17 Nov 2021221.46222.86218.54219.65219.65490,100
16 Nov 2021219.84222.85218.60221.91221.91577,600
15 Nov 2021219.52220.75218.58219.76219.76483,600
12 Nov 2021220.61221.28217.05219.16219.16436,100
11 Nov 2021219.39220.34217.54219.85219.85366,300
10 Nov 2021220.15221.26217.32219.63219.63569,100
09 Nov 2021216.92219.40216.69219.32219.32546,400
08 Nov 2021219.88221.13217.14218.53218.53352,300
05 Nov 2021220.62222.00218.24219.05219.05531,000
04 Nov 2021219.43220.04217.52219.00219.00669,500
03 Nov 2021216.92221.80216.69219.70219.70488,000
02 Nov 2021216.51219.34215.93217.67217.67680,000
01 Nov 2021218.10219.03215.67216.78216.78525,700
29 Oct 2021216.46218.75215.94216.33216.33697,800
28 Oct 2021212.55216.35212.55216.28216.28486,200
27 Oct 2021214.24216.14211.64211.91211.91686,000
27 Oct 20210.22 Dividend
26 Oct 2021216.09217.32215.20215.70215.48488,600
25 Oct 2021218.69219.70215.39215.58215.36499,300
22 Oct 2021216.16219.53215.71218.14217.92614,300
21 Oct 2021212.27215.30211.00214.85214.63849,700
20 Oct 2021211.15213.49210.78212.52212.30562,500
19 Oct 2021210.10211.60209.05211.12210.90468,800
18 Oct 2021209.41211.75208.02208.72208.51742,100
15 Oct 2021212.45212.75209.05210.40210.19901,400
14 Oct 2021208.15210.82207.30210.34210.13881,600
13 Oct 2021199.96206.83197.34204.85204.64928,300
12 Oct 2021201.53203.45200.02200.73200.53626,900
11 Oct 2021205.00207.67201.91201.93201.72569,700
08 Oct 2021201.77206.76200.91204.03203.82584,000
07 Oct 2021203.38204.95202.01202.93202.72999,000
06 Oct 2021200.63201.63197.66201.22201.01744,400
05 Oct 2021199.10202.35198.03201.79201.58590,100
04 Oct 2021197.57199.50194.51197.49197.29692,700
01 Oct 2021193.79198.75192.64197.80197.60638,600
30 Sep 2021195.48195.96192.14192.88192.68705,800
29 Sep 2021193.39195.58192.30194.83194.63907,600
28 Sep 2021199.36200.12191.91192.29192.09882,600
27 Sep 2021199.60202.09198.72199.81199.61777,500
24 Sep 2021195.85198.00195.19197.61197.41993,000
23 Sep 2021194.81196.91193.53195.84195.641,469,300
22 Sep 2021193.63194.91192.53192.64192.441,112,100
21 Sep 2021194.21194.65191.43192.25192.05694,900
20 Sep 2021195.20196.63190.75192.83192.63837,800
17 Sep 2021201.75203.98199.51200.04199.841,093,000
16 Sep 2021201.88202.92199.23200.92200.72386,500
15 Sep 2021200.07201.72199.25200.57200.37448,300
14 Sep 2021201.52202.36198.62199.63199.43484,800
13 Sep 2021200.07202.03198.51201.53201.32586,800
10 Sep 2021199.06199.69197.40197.55197.35593,800
09 Sep 2021197.97200.07197.27197.47197.27496,700
08 Sep 2021197.91198.15195.80197.66197.46337,200
07 Sep 2021201.92202.86198.75198.76198.56444,900
03 Sep 2021201.89203.46201.29202.13201.92404,700
02 Sep 2021199.67202.86198.64201.75201.54380,700
01 Sep 2021199.07199.84196.75198.72198.52410,500
31 Aug 2021198.32199.61197.73198.94198.74520,100
30 Aug 2021202.99203.00198.18198.19197.99418,200
27 Aug 2021199.00203.00198.93202.92202.71587,400
26 Aug 2021201.16201.16198.04198.38198.18355,800
25 Aug 2021198.30201.09197.61200.36200.16548,700
24 Aug 2021196.09198.06196.09197.43197.23407,300
23 Aug 2021195.90196.61194.62195.26195.06340,700
20 Aug 2021194.16194.81191.02194.60194.40485,200
19 Aug 2021193.27195.76192.41194.46194.26669,700
18 Aug 2021196.16198.80194.77194.93194.73603,600
17 Aug 2021199.52200.42195.00197.39197.19634,700
16 Aug 2021197.74201.10195.02201.09200.88656,900
13 Aug 2021199.86200.54197.60198.85198.65307,600
12 Aug 2021202.87204.21200.10200.16199.96421,200
11 Aug 2021198.79203.33197.30203.12202.911,029,200
10 Aug 2021197.45199.34196.67197.25197.051,835,700
09 Aug 2021202.99204.22201.50202.76202.55699,800
06 Aug 2021201.47204.68200.48203.75203.54454,400
05 Aug 2021196.25199.24196.00199.16198.96338,700
04 Aug 2021194.96197.56193.50195.72195.52444,300
03 Aug 2021195.24196.89191.73196.31196.11353,700
02 Aug 2021195.55198.32193.22194.08193.88516,800
30 Jul 2021197.72199.49194.47195.02194.82567,400
29 Jul 2021198.69200.47197.00198.51198.31515,000
28 Jul 2021195.21198.99194.38197.62197.42526,600
28 Jul 20210.22 Dividend
27 Jul 2021194.38196.92193.77194.99194.57587,100
26 Jul 2021197.09198.48194.11195.93195.51381,000
23 Jul 2021196.00197.41194.95196.93196.51425,100
22 Jul 2021196.59197.20193.23194.57194.15415,600
21 Jul 2021194.57196.75193.40196.09195.67733,300
20 Jul 2021187.79196.46187.79193.47193.05784,600
19 Jul 2021191.93192.76187.17188.51188.11898,900
16 Jul 2021200.33200.33194.10195.53195.11950,900
15 Jul 2021195.40200.00195.25199.82199.39968,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...