Singapore markets open in 2 hours 35 minutes

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.37-2.57 (-1.73%)
At close: 04:05PM EDT
146.37 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022148.40148.40143.49146.37146.37661,861
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
26 Apr 2022153.76154.57150.58152.04152.04972,000
25 Apr 2022155.66156.76153.30156.44156.44928,800
22 Apr 2022159.36160.18156.91157.06157.061,404,400
21 Apr 2022166.01167.36158.85159.39159.39985,600
20 Apr 2022164.99166.01163.78164.21164.211,401,200
19 Apr 2022160.43163.44160.03163.21163.211,090,500
18 Apr 2022159.54160.99158.21159.44159.441,026,300
14 Apr 2022166.00167.11159.56160.75160.751,482,300
13 Apr 2022151.76167.81150.00165.80165.802,133,700
12 Apr 2022157.63159.92153.67155.05155.051,474,100
11 Apr 2022157.45159.96157.03157.51157.511,531,400
08 Apr 2022157.98159.32156.70158.13158.131,718,000
07 Apr 2022157.26157.86153.84156.91156.911,677,200
06 Apr 2022158.17158.90156.02156.50156.502,131,500
05 Apr 2022161.88164.50159.64159.82159.821,343,100
04 Apr 2022161.82162.72160.93161.32161.321,204,600
01 Apr 2022165.09165.09161.06161.93161.93929,100
31 Mar 2022166.39167.35162.10162.10162.101,163,300
30 Mar 2022169.12169.41164.97166.02166.02721,800
29 Mar 2022171.54173.99168.20169.34169.341,237,400
28 Mar 2022166.02166.88162.80166.82166.82724,700
25 Mar 2022166.42167.67164.25166.74166.74727,700
24 Mar 2022164.33167.09163.90166.21166.21888,800
23 Mar 2022168.31169.26163.53164.63164.631,090,600
22 Mar 2022169.45174.21168.57170.53170.531,557,500
21 Mar 2022170.37171.10165.80167.83167.83639,700
18 Mar 2022168.50171.50166.29170.51170.511,494,300
17 Mar 2022166.67169.33165.96168.93168.93884,900
16 Mar 2022163.83169.65163.57169.38169.382,055,000
15 Mar 2022159.68161.85158.28160.99160.991,736,400
14 Mar 2022163.00163.42156.52157.61157.611,538,400
11 Mar 2022165.26166.98160.21160.39160.391,021,500
10 Mar 2022161.64164.69160.17163.79163.791,039,100
09 Mar 2022161.34167.02160.94164.80164.801,431,100
08 Mar 2022159.68165.03155.94156.48156.481,853,600
07 Mar 2022164.75166.93158.21158.47158.472,029,500
04 Mar 2022166.51167.26161.99164.89164.891,113,400
03 Mar 2022171.24171.72168.30169.86169.86892,300
02 Mar 2022166.84171.69166.84169.81169.811,521,100
01 Mar 2022171.50171.60162.88164.28164.281,474,700
28 Feb 2022168.22174.54167.68173.26173.262,443,700
25 Feb 2022167.34171.90166.82171.36171.361,746,800
24 Feb 2022157.36166.78155.67166.09166.091,886,600
23 Feb 2022173.34173.34161.43161.87161.871,329,200
22 Feb 2022168.61172.99168.13171.58171.582,111,600
18 Feb 2022172.58172.71167.96168.59168.591,021,000
17 Feb 2022173.12174.85172.28172.62172.621,380,400
16 Feb 2022171.90175.69171.76175.13175.131,181,200
15 Feb 2022174.79176.80171.27173.42173.421,354,200
14 Feb 2022172.84174.60170.57171.77171.771,147,300
11 Feb 2022176.01177.00170.68172.41172.411,365,400
10 Feb 2022177.65181.75175.45176.60176.601,488,000
09 Feb 2022178.48180.24177.86179.78179.78807,600
08 Feb 2022176.38177.91175.73177.10177.101,266,300
07 Feb 2022176.72178.03174.78175.07175.07837,600
04 Feb 2022175.29177.50172.62175.91175.911,114,100
03 Feb 2022177.58179.67174.59174.92174.921,205,500
02 Feb 2022176.90178.74175.27178.10178.101,418,000
01 Feb 2022173.62177.30172.27176.77176.771,463,800
31 Jan 2022167.39173.73165.74173.59173.591,346,900
28 Jan 2022164.64169.19162.31169.01169.011,221,700
27 Jan 2022169.36169.95162.19164.02164.022,189,900
26 Jan 2022172.17175.23164.87167.31167.311,692,700
26 Jan 20220.22 Dividend
25 Jan 2022172.80173.15167.12169.70169.482,595,500
24 Jan 2022164.71175.61164.71174.86174.633,385,100
21 Jan 2022171.90172.44166.02167.67167.452,630,400
20 Jan 2022175.06178.31171.50171.98171.762,257,400
19 Jan 2022180.64182.36173.56174.03173.803,147,600
18 Jan 2022191.65192.15179.46179.94179.712,765,300
14 Jan 2022198.92199.91189.31192.06191.812,056,300
13 Jan 2022207.62208.98199.84200.52200.261,118,100
12 Jan 2022205.66209.30205.20208.09207.821,239,400
11 Jan 2022202.47205.57199.12205.26204.99888,500
10 Jan 2022205.02206.20198.45202.47202.21998,500
07 Jan 2022203.67205.00201.32204.06203.801,034,700
06 Jan 2022200.47202.91198.17202.63202.37936,200
05 Jan 2022203.21203.50197.97197.97197.711,018,300
04 Jan 2022199.72204.77197.56202.62202.361,515,500
03 Jan 2022206.68209.18194.57197.36197.102,561,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...