UK markets closed

First Republic Bank (FRC-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.27-0.28 (-4.27%)
At close: 03:59PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20236.217.166.216.276.27402,759
23 Mar 20237.507.876.076.556.55609,471
22 Mar 20239.069.327.087.297.29608,267
21 Mar 20239.5610.189.219.369.361,068,883
20 Mar 20239.1910.477.928.018.011,351,930
17 Mar 202313.8013.8010.1110.1510.15793,074
16 Mar 20239.7515.799.5015.6215.621,222,143
15 Mar 202312.2612.7510.4211.2711.27441,313
14 Mar 202315.3516.7212.5912.9912.99479,060
14 Mar 20230.34375 Dividend
13 Mar 202311.8013.628.2712.7412.401,204,892
10 Mar 202318.6820.9915.0017.4016.93578,308
09 Mar 202322.6822.6921.4721.6821.1039,873
08 Mar 202322.7022.9222.7022.7222.1012,463
07 Mar 202322.8922.9122.6422.7022.0916,385
06 Mar 202322.9222.9322.8622.8622.2411,920
03 Mar 202322.8622.9922.7322.8322.2115,701
02 Mar 202322.8522.9722.7022.7422.1313,868
01 Mar 202323.1523.1922.8823.0622.4416,805
28 Feb 202323.0323.2222.9323.1722.5425,020
27 Feb 202322.9823.3122.9823.2122.5812,048
24 Feb 202323.0523.2622.7722.9822.3620,844
23 Feb 202322.9723.3222.9723.1822.5516,528
22 Feb 202322.8423.0822.7122.8922.2733,839
21 Feb 202323.2823.4022.7222.8422.2321,281
17 Feb 202323.6823.8523.4423.4822.8517,521
16 Feb 202323.7724.0023.7323.9923.348,979
15 Feb 202323.9524.0323.9024.0123.369,821
14 Feb 202323.9824.1123.8723.9523.3018,428
13 Feb 202323.9623.9923.7723.9923.349,964
10 Feb 202323.7623.9123.5623.6923.055,441
09 Feb 202324.2824.2823.8823.8823.247,231
08 Feb 202323.8424.1823.8424.1523.5017,695
07 Feb 202324.2024.2023.8623.9123.2613,072
06 Feb 202324.3624.3624.0824.2423.5910,378
03 Feb 202324.7324.7524.5024.5523.885,473
02 Feb 202324.5624.9124.5624.9124.2430,953
01 Feb 202324.4624.5924.3024.5523.8919,902
31 Jan 202324.4024.4824.1424.4823.8220,563
30 Jan 202324.3224.3924.1024.3723.7122,465
27 Jan 202324.1624.4024.1624.3623.709,840
26 Jan 202324.0524.2824.0024.1023.4510,925
25 Jan 202324.1224.1623.9824.0923.4416,302
24 Jan 202324.2224.3424.1124.1923.5418,096
23 Jan 202324.0424.3323.9324.1923.5415,318
20 Jan 202323.8224.1423.7524.1423.4911,679
19 Jan 202323.7024.0023.7023.8523.2119,021
18 Jan 202324.0324.1523.8023.8023.1623,656
17 Jan 202323.7523.8923.7023.8723.2311,667
13 Jan 202323.4223.7323.2923.7223.0813,110
12 Jan 202323.3623.4423.0623.4222.7915,605
11 Jan 202322.9723.3322.9223.3322.7029,825
10 Jan 202322.8223.0022.8222.9322.326,128
09 Jan 202322.9523.1022.8022.8722.2522,377
06 Jan 202322.5823.3122.2022.8522.2342,177
05 Jan 202321.8722.6521.7222.5821.9727,692
04 Jan 202321.6622.1421.5921.9821.3823,333
03 Jan 202321.4421.8221.3721.4120.8319,306
30 Dec 202221.2521.4921.0221.2020.6341,036
29 Dec 202221.3621.6021.1821.1820.6144,890
28 Dec 202221.7021.9421.3121.3620.7840,449
27 Dec 202222.1122.3121.6521.8221.2323,050
23 Dec 202222.2922.4322.0222.1221.5234,061
22 Dec 202222.5722.6322.2822.3121.7131,617
21 Dec 202222.5622.7322.5422.5721.9628,151
20 Dec 202222.5322.8322.5322.5321.9227,833
19 Dec 202222.6622.7822.5622.6522.0413,704
16 Dec 202222.5422.7322.3822.7122.1035,815
15 Dec 202222.6922.7422.4422.5521.9440,473
15 Dec 20220.34375 Dividend
14 Dec 202222.8923.1822.8422.8821.9360,442
13 Dec 202222.9623.2522.8922.9221.9730,587
12 Dec 202222.7523.0922.6922.7621.8135,196
09 Dec 202222.8423.0022.7722.7721.8212,033
08 Dec 202222.9123.2222.8622.9722.0119,872
07 Dec 202222.9523.0622.8323.0122.0510,350
06 Dec 202223.0023.2122.8122.9021.9551,433
05 Dec 202223.2523.4923.0223.0222.0614,098
02 Dec 202223.2523.5923.0523.3922.4227,153
01 Dec 202223.0123.4522.8823.4222.4527,458
30 Nov 202222.5323.1322.4623.1322.1729,504
29 Nov 202223.0423.0422.5322.5321.5930,169
28 Nov 202222.8023.0622.8023.0622.1026,224
25 Nov 202222.9422.9922.7922.8321.885,544
23 Nov 202222.9622.9622.6622.9522.007,601
22 Nov 202222.7823.0022.6322.6421.7022,034
21 Nov 202222.9423.0522.6822.7821.8321,486
18 Nov 202222.9623.0922.9222.9421.9930,165
17 Nov 202222.8523.1222.8522.8821.9313,215
16 Nov 202222.9823.1422.9623.0222.0614,087
15 Nov 202222.9823.0922.7123.0922.1319,652
14 Nov 202222.8022.8722.5422.5921.6521,022
11 Nov 202222.4523.0922.2422.6821.7433,367
10 Nov 202221.2722.6921.2722.5021.5674,871
09 Nov 202221.1021.2820.8321.0120.1437,714
08 Nov 202221.0321.2821.0021.1220.2424,810
07 Nov 202220.8321.0020.8120.8820.0122,458
04 Nov 202220.9921.0520.8520.9020.0313,844
03 Nov 202220.9521.0820.9120.9220.0521,130
02 Nov 202221.1421.4221.0121.0320.1630,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...