How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

First Republic Bank (FRC-PI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

23.06

+0.23

(+1.01%)

At close: 04:00PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	22.80	23.06	22.80	23.06	23.06	26,224
25 Nov 2022	22.94	22.99	22.79	22.83	22.83	5,544
23 Nov 2022	22.96	22.96	22.66	22.95	22.95	7,601
22 Nov 2022	22.78	23.00	22.63	22.64	22.64	22,034
21 Nov 2022	22.94	23.05	22.68	22.78	22.78	21,486
18 Nov 2022	22.96	23.09	22.92	22.94	22.94	30,165
17 Nov 2022	22.85	23.12	22.85	22.88	22.88	13,215
16 Nov 2022	22.98	23.14	22.96	23.02	23.02	14,087
15 Nov 2022	22.98	23.09	22.71	23.09	23.09	19,652
14 Nov 2022	22.80	22.87	22.54	22.59	22.59	21,022
11 Nov 2022	22.45	23.09	22.24	22.68	22.68	33,367
10 Nov 2022	21.27	22.69	21.27	22.50	22.50	74,871
09 Nov 2022	21.10	21.28	20.83	21.01	21.01	37,714
08 Nov 2022	21.03	21.28	21.00	21.12	21.12	24,810
07 Nov 2022	20.83	21.00	20.81	20.88	20.88	22,458
04 Nov 2022	20.99	21.05	20.85	20.90	20.90	13,844
03 Nov 2022	20.95	21.08	20.91	20.92	20.92	21,130
02 Nov 2022	21.14	21.42	21.01	21.03	21.03	30,940
01 Nov 2022	21.48	21.55	21.18	21.20	21.20	27,414
31 Oct 2022	21.64	21.73	21.30	21.45	21.45	34,999
28 Oct 2022	21.42	21.65	21.42	21.55	21.55	30,584
27 Oct 2022	21.51	21.58	21.35	21.50	21.50	45,517
26 Oct 2022	21.42	21.71	21.36	21.48	21.48	11,204
25 Oct 2022	21.35	21.52	21.25	21.34	21.34	17,829
24 Oct 2022	21.17	21.38	21.15	21.15	21.15	19,780
21 Oct 2022	21.04	21.45	21.04	21.18	21.18	32,584
20 Oct 2022	21.71	21.71	21.28	21.28	21.28	22,196
19 Oct 2022	21.75	21.90	21.58	21.71	21.71	11,929
18 Oct 2022	21.90	22.08	21.80	21.82	21.82	20,883
17 Oct 2022	22.36	22.36	21.86	21.86	21.86	7,079
14 Oct 2022	22.19	22.19	21.88	21.95	21.95	10,555
13 Oct 2022	22.02	22.36	21.80	22.11	22.11	15,608
12 Oct 2022	22.53	22.53	22.20	22.20	22.20	24,154
11 Oct 2022	22.74	22.74	22.45	22.54	22.54	14,355
10 Oct 2022	22.82	22.82	22.53	22.75	22.75	14,062
07 Oct 2022	22.77	22.90	22.76	22.82	22.82	3,851
06 Oct 2022	23.25	23.25	22.91	22.98	22.98	23,287
05 Oct 2022	23.05	23.24	23.00	23.04	23.04	10,960
04 Oct 2022	23.22	23.53	23.10	23.20	23.20	32,328
03 Oct 2022	23.09	23.37	23.05	23.11	23.11	22,292
30 Sept 2022	22.78	23.05	22.50	23.02	23.02	88,896
29 Sept 2022	22.59	22.76	22.35	22.55	22.55	16,981
28 Sept 2022	22.43	22.92	22.43	22.82	22.82	21,087
27 Sept 2022	22.27	22.57	22.20	22.50	22.50	23,542
26 Sept 2022	22.40	22.45	22.25	22.27	22.27	16,446
23 Sept 2022	22.60	22.75	22.40	22.42	22.42	37,099
22 Sept 2022	23.01	23.01	22.77	22.82	22.82	16,380
21 Sept 2022	23.20	23.32	22.96	23.11	23.11	22,044
20 Sept 2022	22.99	23.17	22.91	23.06	23.06	28,565
19 Sept 2022	23.24	23.27	23.08	23.09	23.09	21,742
16 Sept 2022	23.24	23.51	23.05	23.24	23.24	17,006
15 Sept 2022	23.42	23.64	23.35	23.40	23.40	13,069
15 Sept 2022	0.34375 Dividend
14 Sept 2022	23.80	24.00	23.61	23.86	23.52	20,105
13 Sept 2022	23.65	23.82	23.45	23.75	23.41	24,289
12 Sept 2022	23.78	24.15	23.78	23.92	23.58	16,726
09 Sept 2022	23.52	23.98	23.51	23.88	23.54	27,213
08 Sept 2022	23.83	23.90	23.45	23.45	23.11	13,072
07 Sept 2022	23.49	23.77	23.42	23.55	23.21	26,323
06 Sept 2022	23.72	23.75	23.37	23.38	23.04	24,511
02 Sept 2022	23.86	24.09	23.69	23.69	23.35	26,699
01 Sept 2022	23.90	24.05	23.69	23.90	23.56	51,814
31 Aug 2022	24.42	24.42	24.09	24.10	23.75	36,296
30 Aug 2022	24.67	24.67	24.38	24.48	24.13	28,369
29 Aug 2022	24.60	24.78	24.57	24.64	24.29	21,421
26 Aug 2022	25.00	25.00	24.69	24.72	24.36	17,319
25 Aug 2022	24.70	25.05	24.52	24.94	24.58	15,840
24 Aug 2022	24.57	24.97	24.37	24.60	24.25	37,322
23 Aug 2022	25.03	25.30	24.45	24.63	24.28	97,227
22 Aug 2022	25.23	25.23	25.04	25.04	24.68	18,489
19 Aug 2022	25.30	25.35	25.16	25.33	24.97	30,264
18 Aug 2022	25.52	25.60	25.46	25.51	25.14	10,032
17 Aug 2022	25.66	25.71	25.50	25.52	25.15	52,625
16 Aug 2022	25.86	25.89	25.73	25.79	25.42	10,247
15 Aug 2022	25.80	25.96	25.72	25.86	25.49	6,827
12 Aug 2022	25.71	25.84	25.61	25.74	25.37	15,477
11 Aug 2022	25.74	25.79	25.59	25.61	25.24	24,114
10 Aug 2022	25.78	25.92	25.56	25.64	25.27	12,914
09 Aug 2022	25.55	25.67	25.41	25.53	25.16	53,843
08 Aug 2022	25.81	25.89	25.55	25.63	25.26	43,627
05 Aug 2022	25.86	26.04	25.65	25.70	25.33	34,567
04 Aug 2022	26.03	26.11	25.89	26.00	25.63	54,925
03 Aug 2022	26.03	26.15	25.84	26.10	25.72	61,989
02 Aug 2022	25.53	26.05	25.38	25.93	25.56	91,924
01 Aug 2022	25.17	25.63	25.17	25.52	25.15	131,309
29 Jul 2022	24.92	25.39	24.92	25.35	24.98	20,420
28 Jul 2022	24.81	25.09	24.68	24.97	24.61	27,020
27 Jul 2022	24.76	24.93	24.75	24.83	24.47	19,816
26 Jul 2022	24.72	24.78	24.69	24.70	24.34	18,518
25 Jul 2022	24.77	24.83	24.63	24.72	24.36	84,464
22 Jul 2022	24.79	24.97	24.79	24.81	24.45	27,051
21 Jul 2022	24.70	24.80	24.61	24.64	24.29	18,392
20 Jul 2022	24.61	24.75	24.53	24.68	24.32	27,713
19 Jul 2022	24.55	24.74	24.52	24.56	24.21	19,092
18 Jul 2022	24.60	24.65	24.46	24.51	24.16	19,228
15 Jul 2022	24.38	24.67	24.33	24.55	24.20	27,072
14 Jul 2022	24.27	24.48	24.20	24.35	24.00	46,536
13 Jul 2022	24.25	24.58	24.20	24.35	24.00	26,770
12 Jul 2022	24.66	24.70	24.50	24.50	24.15	92,417
11 Jul 2022	24.50	24.64	24.33	24.60	24.25	24,488
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,162.83-120.20(-0.42%)

HANG SENG17,297.94-275.64(-1.57%)

CRUDE OIL76.54+0.26(+0.34%)

GOLD FUTURES1,740.30-13.70(-0.78%)

DOW33,849.46-497.57(-1.45%)

BTC-GBP13,566.35-381.22(-2.73%)

How to spot financial abuse and what to do about it

First Republic Bank (FRC-PI)

NIKKEI 225
28,162.83
-120.20(-0.42%)

HANG SENG
17,297.94
-275.64(-1.57%)

CRUDE OIL
76.54
+0.26(+0.34%)

GOLD FUTURES
1,740.30
-13.70(-0.78%)

DOW
33,849.46
-497.57(-1.45%)

BTC-GBP
13,566.35
-381.22(-2.73%)