UK Markets close in 7 hrs 47 mins

First Republic Bank (FRC-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.56+0.06 (+0.28%)
At close: 12:58PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 202221.5621.5621.5621.5621.56790
23 Nov 202221.1821.5021.1721.5021.505,745
22 Nov 202221.3521.5321.2221.3021.3017,465
21 Nov 202221.1821.3221.0821.3221.3217,016
18 Nov 202221.2621.3421.1321.2921.297,266
17 Nov 202221.1521.2321.0521.2321.239,665
16 Nov 202221.1021.4021.1021.2621.2622,692
15 Nov 202220.9621.2820.9621.2521.2522,786
14 Nov 202220.7921.0720.6820.7920.796,121
11 Nov 202220.6621.1920.6620.8520.853,664
10 Nov 202219.6220.6219.6220.5920.5923,538
09 Nov 202219.4719.5719.0619.3219.3216,509
08 Nov 202219.1719.4319.0419.4319.4332,779
07 Nov 202219.3919.3919.0119.1719.1712,794
04 Nov 202219.2419.3719.0619.1819.1813,890
03 Nov 202219.3119.4719.2019.3219.3212,386
02 Nov 202219.1119.6419.0619.5419.5416,398
01 Nov 202219.6219.6319.2619.4219.4210,925
31 Oct 202219.6219.8919.4719.5619.5635,776
28 Oct 202219.7019.8919.5819.6819.687,914
27 Oct 202219.6419.8619.6119.8619.869,691
26 Oct 202219.6119.8419.4719.6019.6019,819
25 Oct 202219.4019.6419.4019.4719.4722,935
24 Oct 202219.3519.4419.2519.3719.378,773
21 Oct 202219.4219.5819.1519.2019.2010,974
20 Oct 202219.9619.9619.3219.3219.329,752
19 Oct 202220.0020.0319.7519.9619.9616,590
18 Oct 202220.1020.1019.9720.0120.016,313
17 Oct 202220.2420.2420.0820.1020.103,074
14 Oct 202220.1520.2019.9820.0220.026,517
13 Oct 202220.1020.3419.8520.1020.1014,108
12 Oct 202220.2220.3920.1420.2920.2910,022
11 Oct 202220.5120.5920.3420.3620.366,473
10 Oct 202220.8320.8320.4720.4720.477,463
07 Oct 202220.5420.8420.5420.8420.8410,713
06 Oct 202221.1121.1120.7520.9520.9510,988
05 Oct 202221.0121.1020.8920.9220.928,743
04 Oct 202221.0821.3221.0821.0921.095,928
03 Oct 202220.7921.1520.7921.0621.067,563
30 Sept 202220.6520.8920.5120.7720.7714,434
29 Sept 202220.4720.7320.3620.5220.5210,779
28 Sept 202220.4320.8420.4320.7520.7513,159
27 Sept 202220.4420.5320.2520.5320.5317,018
26 Sept 202220.3220.4420.2520.4020.408,553
23 Sept 202220.5520.6420.3320.4720.479,411
22 Sept 202220.8720.8720.6620.6820.6810,489
21 Sept 202220.7321.0520.7321.0121.0116,793
20 Sept 202220.7720.9520.6620.7920.799,922
19 Sept 202220.9320.9620.7520.8220.8216,820
16 Sept 202221.0021.1120.9021.0021.0019,658
15 Sept 202221.1921.4121.1421.1421.148,876
14 Sept 202221.4621.7221.3721.6421.6412,923
13 Sept 202221.5021.5321.1821.4621.4629,675
12 Sept 202221.5021.8421.5021.5921.5912,099
09 Sept 202221.1721.5021.1721.5021.5012,188
08 Sept 202221.4021.5721.1121.1121.1112,886
07 Sept 202221.4221.5921.4221.4321.439,182
06 Sept 202221.6921.8021.2621.4221.427,400
02 Sept 202221.9621.9721.5921.5921.594,539
01 Sept 202221.8322.1521.5821.8021.8011,731
31 Aug 202222.4022.8022.1622.2222.2210,242
30 Aug 202222.6822.7122.3322.4722.477,981
29 Aug 202222.7122.9422.5822.9422.943,852
26 Aug 202223.1023.1022.8222.9022.905,031
25 Aug 202222.7923.1122.7923.1123.119,855
24 Aug 202222.8422.8422.4522.6422.643,357
23 Aug 202223.1823.3322.1122.6422.6429,257
22 Aug 202223.4423.4423.2823.2823.284,653
19 Aug 202223.5523.8923.5023.6023.6010,719
18 Aug 202224.0224.1623.7324.1624.168,593
17 Aug 202224.1324.1624.0024.1124.1118,713
16 Aug 202224.1524.2724.1024.2024.2010,784
15 Aug 202224.1924.4924.1424.3024.309,949
12 Aug 202224.1224.1924.1024.1924.197,311
11 Aug 202223.9824.2723.9724.1324.1312,692
10 Aug 202223.9224.1023.7523.9923.998,984
09 Aug 202223.8724.0523.7423.8323.838,981
08 Aug 202224.2624.2623.9724.1824.1810,439
05 Aug 202224.3524.5924.0424.1424.1416,436
04 Aug 202224.4224.6024.3024.6024.6011,596
03 Aug 202224.4124.6424.1024.6424.6420,746
02 Aug 202223.7024.4723.7024.4024.4025,727
01 Aug 202223.4124.5023.4123.5223.529,501
29 Jul 202222.8323.4622.8323.4423.449,052
28 Jul 202222.6123.0422.4322.7722.7722,209
27 Jul 202222.4022.7522.4022.7322.7315,148
26 Jul 202222.3822.5022.3822.4522.4511,607
25 Jul 202222.4822.5022.3622.4022.4013,947
22 Jul 202222.2622.4822.2622.3822.385,558
21 Jul 202222.2322.3322.2022.3022.3012,063
20 Jul 202222.2422.3722.1822.2122.214,459
19 Jul 202222.2322.3022.0722.2422.249,110
18 Jul 202222.3522.4622.1322.2822.2822,968
15 Jul 202222.5722.6422.2322.2722.2739,619
14 Jul 202222.0222.4122.0222.3922.3910,486
13 Jul 202221.9522.8121.6522.4522.4525,581
12 Jul 202222.0722.2921.9921.9921.9912,105
11 Jul 202221.9222.1421.7622.1422.1411,354
08 Jul 202221.8022.1821.8022.1722.1730,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...