UK markets closed

First Republic Bank (FRC-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.36-0.04 (-0.15%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.3326.3926.2726.3626.3610,972
02 Dec 202126.2926.4526.2926.4026.4016,109
01 Dec 202126.3626.5326.2626.3226.3215,919
30 Nov 202126.2626.3726.1526.3726.3746,543
29 Nov 202126.3326.4126.2226.2626.2626,867
26 Nov 202126.4026.4026.1726.2226.2219,157
24 Nov 202126.5126.5926.4226.5926.595,053
23 Nov 202126.5126.5926.4526.4826.489,934
22 Nov 202126.5426.5926.3926.4626.4618,513
19 Nov 202126.3826.4926.3826.4926.494,502
18 Nov 202126.4926.5126.3626.4026.4012,481
17 Nov 202126.3926.6626.3026.6026.6035,719
16 Nov 202126.4726.5826.3826.4926.4916,273
15 Nov 202126.3726.4726.3526.4026.4029,212
12 Nov 202126.4426.4726.3926.3926.3913,950
11 Nov 202126.5126.5326.3226.3226.325,878
10 Nov 202126.6426.6526.5026.5026.506,050
09 Nov 202126.6626.7926.6226.7026.7013,048
08 Nov 202126.7026.7626.6326.7026.705,696
05 Nov 202126.6526.7726.6426.6926.6913,371
04 Nov 202126.6026.7726.6026.7226.7213,708
03 Nov 202126.6126.7526.6026.6226.626,932
02 Nov 202126.6326.7026.6026.6226.629,358
01 Nov 202126.5226.7626.4926.7626.7616,329
29 Oct 202126.5726.7426.5226.5226.5241,981
28 Oct 202126.6526.8426.6126.7126.7111,566
27 Oct 202126.7026.8626.7026.7126.714,660
26 Oct 202126.7426.8026.6626.7426.747,850
25 Oct 202126.6726.8026.6626.8026.806,954
22 Oct 202126.7926.7926.7026.7026.703,134
21 Oct 202126.5726.7526.5726.7526.7515,841
20 Oct 202126.4526.6626.4526.6426.6424,327
19 Oct 202126.5126.6126.5126.5626.5629,350
18 Oct 202126.5026.6126.4726.5726.574,809
15 Oct 202126.6326.7426.6126.6126.6112,808
14 Oct 202126.7426.7426.5626.6726.6713,506
13 Oct 202126.4526.6226.4426.4826.4826,282
12 Oct 202126.4226.5526.3826.5326.5314,568
11 Oct 202126.3726.4326.3726.3826.384,091
08 Oct 202126.3726.4426.3526.4226.429,720
07 Oct 202126.4226.4826.3926.4426.4418,672
06 Oct 202126.3026.4126.2526.4126.4126,453
05 Oct 202126.3926.3926.2626.2926.2923,850
04 Oct 202126.3726.4326.2626.2726.2769,811
01 Oct 202126.3626.4626.3326.4626.4653,492
30 Sept 202126.4726.4726.2226.3226.32138,338
29 Sept 202126.2526.4526.2326.3926.39125,643
28 Sept 202126.3726.3726.1626.2126.2163,254
27 Sept 202126.4326.4726.4126.4726.4756,438
24 Sept 202126.5626.5926.4126.4326.4312,111
23 Sept 202126.7126.8126.5326.5526.558,083
22 Sept 202126.6626.7826.6626.7526.7520,726
21 Sept 202126.6626.7126.6226.7126.7111,190
20 Sept 202126.6926.7426.5626.7026.705,118
17 Sept 202126.7526.8426.7226.7626.768,739
16 Sept 202126.7826.8426.7026.8426.8418,814
15 Sept 202126.6926.8626.6926.8126.814,413
15 Sept 20210.34375 Dividend
14 Sept 202127.0127.1627.0027.0826.744,027
13 Sept 202127.0927.1226.9827.0826.749,254
10 Sept 202127.0227.0826.9927.0526.717,176
09 Sept 202126.9927.1426.9927.0226.688,981
08 Sept 202127.0227.0826.9527.0326.6913,742
07 Sept 202127.1327.2327.0827.0926.756,381
03 Sept 202127.1527.2427.0227.2426.896,703
02 Sept 202127.0927.2827.0727.1726.8314,366
01 Sept 202127.1227.1827.0327.1526.8110,816
31 Aug 202127.0127.1026.9427.1026.7615,174
30 Aug 202126.9527.0826.9527.0526.7110,429
27 Aug 202126.8827.0526.8827.0526.718,482
26 Aug 202127.0027.0626.9326.9326.594,915
25 Aug 202127.0127.1027.0127.0626.7211,035
24 Aug 202127.0827.1026.9627.0526.715,430
23 Aug 202127.0527.0527.0127.0426.703,128
20 Aug 202126.8227.0426.8227.0226.685,452
19 Aug 202126.8227.0626.8226.9526.619,003
18 Aug 202127.0827.1226.9326.9526.6111,480
17 Aug 202127.0827.1027.0327.0926.7511,987
16 Aug 202127.1727.2227.1427.2226.873,409
13 Aug 202127.0727.2327.0727.2026.856,666
12 Aug 202126.9727.1626.9727.1326.7917,968
11 Aug 202126.9927.0726.9427.0226.6811,577
10 Aug 202126.9627.0326.8226.9726.637,196
09 Aug 202127.1027.1727.0727.0926.7511,569
06 Aug 202127.1727.1927.1127.1926.8415,970
05 Aug 202127.1327.3127.1327.2826.9313,838
04 Aug 202127.1527.1927.1527.1826.833,603
03 Aug 202127.0827.1527.0827.1526.817,333
02 Aug 202127.0627.1427.0427.1326.796,330
30 Jul 202126.9127.0526.9127.0526.7111,399
29 Jul 202126.7326.9326.7326.9126.5710,456
28 Jul 202126.7726.7926.7026.7726.439,278
27 Jul 202126.7626.7726.5826.7626.4218,613
26 Jul 202126.9326.9526.7726.7726.4341,363
23 Jul 202127.0227.0326.8926.9326.5910,128
22 Jul 202127.0027.0026.8526.9426.6015,534
21 Jul 202127.0827.0826.9127.0726.7329,341
20 Jul 202126.9527.0826.8727.0426.705,876
19 Jul 202126.9526.9926.9026.9426.604,223
16 Jul 202127.0927.0926.9727.0426.707,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...