UK markets close in 4 hours 18 minutes

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.59+0.11 (+0.43%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202125.5225.6725.4925.5925.594,691
26 Nov 202125.5625.5625.4425.4825.484,272
24 Nov 202125.5625.6625.5625.6125.6111,456
23 Nov 202125.5725.6125.5625.6125.615,847
22 Nov 202125.6725.6725.5725.6225.627,930
19 Nov 202125.7025.7025.6025.6025.604,188
18 Nov 202125.8225.8325.6025.7225.726,806
17 Nov 202125.6325.7425.6125.7425.7410,209
16 Nov 202125.6525.7025.6525.7025.702,935
15 Nov 202125.6925.6925.5925.6825.683,506
12 Nov 202125.6025.7325.5925.7225.724,144
11 Nov 202125.6525.7325.5725.6825.6811,361
10 Nov 202125.7625.7625.5725.6225.6211,332
09 Nov 202125.7725.7925.7125.7225.7215,135
08 Nov 202125.7825.7925.7725.7725.773,289
05 Nov 202125.7425.8025.7425.7525.759,664
04 Nov 202125.9726.0025.6925.7425.7460,557
03 Nov 202125.8425.9925.8425.9225.925,312
02 Nov 202125.8425.9125.8425.8425.844,288
01 Nov 202125.8425.9625.8425.8625.865,822
29 Oct 202125.9425.9925.8825.9925.9914,770
28 Oct 202125.7625.9225.7625.8225.824,287
27 Oct 202125.7525.9325.7525.8225.825,620
26 Oct 202125.9025.9025.8325.8425.846,886
25 Oct 202125.9025.9125.8825.9125.913,217
22 Oct 202125.8225.9125.8225.9125.912,738
21 Oct 202125.9025.9125.8525.8925.892,363
20 Oct 202125.8825.9125.7325.9125.917,082
19 Oct 202125.8925.8925.7825.7825.784,250
18 Oct 202125.7825.9825.7825.9825.981,050
15 Oct 202126.0026.0425.8825.9225.925,403
14 Oct 202125.9125.9825.8225.8225.829,133
13 Oct 202125.8325.9425.7825.7825.785,902
12 Oct 202125.9725.9825.9425.9725.972,479
11 Oct 202125.7626.0025.7325.9225.925,658
08 Oct 202125.6926.0025.6926.0026.005,731
07 Oct 202125.9326.0025.8825.9525.952,947
06 Oct 202125.7125.8425.7025.8425.842,311
05 Oct 202125.9025.9025.7925.8125.819,743
04 Oct 202125.8025.9025.8025.9025.905,108
01 Oct 202125.8426.2225.7325.8225.823,194
30 Sept 202125.9526.0525.6626.0426.0446,766
29 Sept 202125.5825.9325.5525.8425.847,361
28 Sept 202125.5125.8025.5125.7725.777,519
27 Sept 202125.8625.8825.7325.8825.885,883
24 Sept 202125.8825.8825.7325.8125.813,713
23 Sept 202125.9425.9725.8025.8025.805,762
22 Sept 202125.8726.0025.8225.8225.827,591
21 Sept 202125.9625.9625.8125.9625.969,053
20 Sept 202125.8025.9325.8025.9225.922,062
17 Sept 202125.8126.0425.8125.8125.814,928
16 Sept 202125.8625.8625.8125.8125.811,567
15 Sept 202125.9325.9325.7925.8725.875,216
15 Sept 20210.320313 Dividend
14 Sept 202126.1226.1726.0826.1025.785,361
13 Sept 202126.2426.2426.1126.1125.793,253
10 Sept 202126.1726.1926.1226.1725.853,510
09 Sept 202126.0826.3226.0826.2025.883,775
08 Sept 202126.0926.2526.0626.1125.794,293
07 Sept 202126.2026.2026.1626.1625.842,330
03 Sept 202126.3126.3926.2026.3526.032,498
02 Sept 202126.2826.2926.2126.2425.923,329
01 Sept 202126.1026.2926.1026.1225.808,850
31 Aug 202126.2426.2426.1826.1925.876,199
30 Aug 202126.2326.2526.1026.1025.787,869
27 Aug 202126.1126.2326.1126.2325.916,231
26 Aug 202126.1126.2326.1026.1025.786,548
25 Aug 202126.1526.2226.1326.1325.818,813
24 Aug 202126.1226.2526.1226.2025.8810,892
23 Aug 202126.0926.2026.0826.1925.8713,514
20 Aug 202126.0926.1826.0926.1225.802,320
19 Aug 202126.1526.1926.1226.1825.864,722
18 Aug 202126.1026.1926.0626.1125.793,881
17 Aug 202126.0626.1526.0626.1325.814,049
16 Aug 202126.1226.1226.0926.0925.771,903
13 Aug 202126.1826.2026.0326.0325.719,807
12 Aug 202126.0026.1826.0026.1825.862,020
11 Aug 202126.1126.1126.0526.1025.781,377
10 Aug 202125.9626.0625.9426.0625.748,972
09 Aug 202126.0526.1125.9825.9825.666,544
06 Aug 202126.0926.1626.0026.0025.688,820
05 Aug 202126.1126.2026.0326.0325.715,943
04 Aug 202126.0126.0726.0126.0625.742,086
03 Aug 202126.0526.1025.9825.9825.666,521
02 Aug 202126.0426.0726.0426.0725.7512,452
30 Jul 202125.9725.9725.9425.9425.6214,019
29 Jul 202125.9025.9525.9025.9525.638,518
28 Jul 202125.9125.9125.8525.9125.592,446
27 Jul 202125.8325.8825.7925.8125.493,197
26 Jul 202125.9925.9925.8725.8725.5513,585
23 Jul 202126.0026.0425.9125.9425.627,070
22 Jul 202125.9926.0225.8725.9125.598,200
21 Jul 202125.9326.0625.9326.0625.743,864
20 Jul 202125.9926.0525.9526.0325.714,415
19 Jul 202126.0126.0225.9126.0125.695,067
16 Jul 202126.0526.0626.0026.0625.742,452
15 Jul 202125.9526.1025.9526.0025.682,970
14 Jul 202126.1026.1625.9226.0425.7213,100
13 Jul 202126.3626.3726.1726.1925.8712,315
12 Jul 202126.2526.4526.2026.2025.885,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...