UK Markets closed

First Republic Bank (FRC-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.59+0.03 (+0.13%)
As of 03:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202223.6623.6623.4223.5823.58104,377
20 May 202223.5923.7423.3423.5923.5964,908
19 May 202223.4823.6523.3423.5623.5631,928
18 May 202223.5823.8923.2323.5323.53133,692
17 May 202223.8724.1923.6723.6723.6769,148
16 May 202223.4023.8123.1823.8123.8145,790
13 May 202223.3423.6223.2223.5723.5722,277
12 May 202223.1723.4323.0723.4323.4318,902
11 May 202222.9523.3722.9523.2023.2042,597
10 May 202223.1423.1422.8022.9622.9629,678
09 May 202222.6422.9022.4822.8022.8061,656
06 May 202222.7623.1322.7622.8422.8422,634
05 May 202223.2923.3822.8023.1523.15115,876
04 May 202222.8523.6222.6023.4323.4357,647
03 May 202222.8522.8722.6622.8122.8122,724
02 May 202222.9423.1922.3422.7222.7227,821
29 Apr 202223.4323.4322.8623.1623.1686,442
28 Apr 202223.0223.4822.7523.4723.4742,554
27 Apr 202223.5323.5722.9422.9822.9823,573
26 Apr 202223.5023.6723.4023.4023.4030,238
25 Apr 202223.4423.5523.4223.5523.5526,531
22 Apr 202223.8223.8323.5023.5523.5529,576
21 Apr 202224.2324.4523.8323.8623.8637,363
20 Apr 202224.1424.3424.1124.2224.2218,894
19 Apr 202224.3124.3524.0024.0924.0928,806
18 Apr 202224.2624.4824.2324.3024.3020,703
14 Apr 202224.3624.5824.2624.4424.4423,876
13 Apr 202224.6024.6224.2124.3824.3813,024
12 Apr 202224.4824.6924.4224.5924.5955,727
11 Apr 202225.0225.0224.3824.3824.3839,978
08 Apr 202225.0825.1924.9125.0325.038,563
07 Apr 202224.9425.3024.8225.2825.2836,445
06 Apr 202225.0025.1224.7225.1025.1081,417
05 Apr 202225.2525.3225.0625.1025.1025,975
04 Apr 202225.1925.4825.1725.3825.3816,840
01 Apr 202225.2425.3525.1525.3225.3219,909
31 Mar 202225.2025.4325.1625.4325.4316,622
30 Mar 202225.2225.3325.1425.1725.1712,157
29 Mar 202225.0625.1724.9625.0925.0924,834
28 Mar 202224.7424.9824.7424.9324.9319,514
25 Mar 202225.2025.3524.6624.6924.6937,375
24 Mar 202225.3225.3225.1325.2025.2014,136
23 Mar 202225.2025.3025.1125.2725.2720,177
22 Mar 202225.1325.3425.1225.2525.2516,649
21 Mar 202225.2425.3925.2025.2025.2016,170
18 Mar 202225.1125.6324.9625.3925.3933,191
17 Mar 202224.6225.1024.6225.0525.0517,547
16 Mar 202224.6024.7924.4624.7624.7619,582
15 Mar 202224.3524.5824.3524.4624.4615,168
14 Mar 202225.1725.1724.6224.6324.6334,678
11 Mar 202225.2525.2925.1025.1225.1219,975
10 Mar 202225.3025.3025.0825.2825.2812,717
09 Mar 202225.2525.3525.1825.3425.3415,800
08 Mar 202225.2525.4425.0625.1525.1520,868
07 Mar 202225.4025.4125.1025.2025.2024,375
04 Mar 202225.6625.6625.4125.4425.4419,224
03 Mar 202225.6425.7925.6125.6125.6118,695
02 Mar 202225.7725.7725.5925.6225.628,265
01 Mar 202225.5625.8625.5625.7325.7310,333
28 Feb 202225.6825.8425.5625.5625.5637,073
25 Feb 202225.6025.8425.6025.6725.6720,780
24 Feb 202225.4725.5925.1425.5925.5936,129
23 Feb 202225.5725.8225.5325.6025.6019,508
22 Feb 202225.6325.7625.5225.6225.6254,898
18 Feb 202225.5225.7725.5225.7125.7114,725
17 Feb 202225.5625.6825.5225.5725.5725,130
16 Feb 202225.4225.6025.4225.6025.6023,669
15 Feb 202225.4125.5625.3225.5325.5324,970
14 Feb 202225.3325.3925.2025.3525.3522,436
11 Feb 202225.5925.5925.2025.4725.4736,612
10 Feb 202225.6325.8225.5525.6025.6026,266
09 Feb 202225.8525.9025.7425.8025.8032,933
08 Feb 202225.7525.8525.6025.7125.7124,618
07 Feb 202225.8525.9325.7525.7825.7815,608
04 Feb 202225.9526.0725.8725.8925.8921,054
03 Feb 202226.0026.1925.9526.0926.0918,629
02 Feb 202226.1526.3026.1226.1626.1611,622
01 Feb 202226.1126.3026.1026.2626.269,679
31 Jan 202225.7726.3225.7726.2026.2042,074
28 Jan 202225.7425.8725.6025.7725.7726,123
27 Jan 202226.1326.1925.7525.7525.7519,350
26 Jan 202226.2526.3826.0626.0926.0947,361
25 Jan 202226.1226.3526.1226.2726.2715,738
24 Jan 202226.3826.3826.1226.2026.2019,329
21 Jan 202226.3826.4326.2926.3826.3813,108
20 Jan 202226.3826.4926.2926.3026.3018,012
19 Jan 202226.4326.5026.3326.3526.3517,725
18 Jan 202226.4626.6126.4226.4626.4614,983
14 Jan 202226.6726.7226.4626.6026.6010,914
13 Jan 202226.6326.8026.6326.7826.787,928
12 Jan 202226.6426.8226.6126.6726.6714,231
11 Jan 202226.7226.9126.6126.7026.704,262
10 Jan 202226.4726.6626.4726.6626.6611,094
07 Jan 202226.5126.6826.4826.6026.609,163
06 Jan 202226.5026.6026.3026.6026.608,582
05 Jan 202226.7726.7726.4026.4026.4032,068
04 Jan 202226.7426.8026.6826.6926.6918,428
03 Jan 202226.9426.9826.8526.8726.8713,102
31 Dec 202126.9827.0026.8826.9726.97130,615
30 Dec 202126.9327.0026.8127.0027.0054,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...