UK markets open in 6 hours 2 minutes

First Republic Bank (FRC-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.78+0.28 (+1.60%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202217.5117.8017.5117.7817.7819,860
30 Jun 202217.4717.5217.3517.5017.5010,324
29 Jun 202217.5617.5617.3117.4217.425,937
28 Jun 202217.6417.6417.3017.4317.4315,033
27 Jun 202217.5417.6217.3417.4417.449,770
24 Jun 202217.5517.5517.2717.5017.5018,805
23 Jun 202217.2617.4017.1017.3617.3642,377
22 Jun 202216.8517.1516.8517.0917.0924,583
21 Jun 202217.0517.0516.8017.0217.0240,415
17 Jun 202216.7316.8216.4816.7816.7824,808
16 Jun 202216.5616.7616.4216.6416.64139,186
15 Jun 202216.6217.0816.5616.8116.8129,542
14 Jun 202216.6216.7816.2716.5016.5053,797
13 Jun 202216.7816.8516.3416.5316.5351,773
10 Jun 202217.4417.4416.9917.1617.1630,841
09 Jun 202217.9817.9817.6817.6817.6816,751
08 Jun 202218.1218.1317.9817.9817.988,675
07 Jun 202217.9618.1517.8118.0518.0525,362
06 Jun 202218.2518.2517.8317.9217.9220,490
03 Jun 202218.0018.1717.8418.1118.1122,699
02 Jun 202218.1818.2417.9518.2118.2122,334
01 Jun 202218.3818.4418.0218.2218.2254,678
31 May 202218.5518.5518.1318.2718.2769,156
27 May 202218.1818.7218.0618.5018.5049,481
26 May 202217.6618.2217.6617.9217.9232,430
25 May 202217.0317.7017.0317.6517.6564,528
24 May 202216.6717.0416.6617.0217.0213,178
23 May 202216.7016.8816.5416.5816.5864,454
20 May 202216.9616.9616.5316.7016.70114,628
19 May 202216.7616.9316.6416.7616.7684,868
18 May 202216.8916.8916.5316.6516.65113,729
17 May 202217.3017.3016.8416.8416.84102,770
16 May 202216.9717.1916.8617.1917.1929,554
13 May 202216.6916.9716.6916.8516.8546,526
12 May 202216.6116.8216.4816.8216.8238,065
11 May 202216.3216.7516.3216.5616.5627,358
10 May 202216.4916.7516.2816.4316.4357,541
09 May 202216.2416.5116.1416.2516.2563,419
06 May 202216.6616.7316.4516.5116.5148,813
05 May 202217.0817.0816.4916.8116.8170,847
04 May 202216.8317.3316.8017.3317.33426,968
03 May 202217.2417.2416.7516.8616.8646,426
02 May 202217.5217.5216.7017.1017.1057,765
29 Apr 202217.5717.6117.2617.5817.5891,580
28 Apr 202217.3117.6817.0417.6817.6827,230
27 Apr 202217.8117.8117.0717.2617.2643,807
26 Apr 202217.8117.8217.6517.6517.658,126
25 Apr 202217.6917.7317.6117.7317.7319,082
22 Apr 202217.8917.9717.4717.6217.6239,752
21 Apr 202218.3618.3617.8017.8117.8160,714
20 Apr 202218.1818.3718.1618.2218.2220,348
19 Apr 202218.1918.3018.0518.2218.2235,204
18 Apr 202218.5718.6518.3018.3018.3035,375
14 Apr 202218.7018.7018.4218.6118.6140,255
13 Apr 202218.7118.7918.5518.6318.6352,957
13 Apr 20220.257813 Dividend
12 Apr 202219.1619.3018.7718.8518.59126,453
11 Apr 202219.2519.4219.0319.0518.7951,674
08 Apr 202219.6619.7219.5119.6519.3837,081
07 Apr 202219.6819.9819.6319.8019.5347,830
06 Apr 202219.9319.9319.6919.7119.4438,448
05 Apr 202220.5720.6420.0020.0719.80117,445
04 Apr 202220.6720.7220.6020.6720.39157,124
01 Apr 202220.5620.7320.4220.6020.3237,438
31 Mar 202220.6120.6820.4120.6220.3421,148
30 Mar 202220.1720.5620.1120.4420.1627,254
29 Mar 202220.1520.2420.0920.2419.9649,858
28 Mar 202219.9120.0219.8320.0219.7519,062
25 Mar 202220.0320.0319.8019.8919.6242,077
24 Mar 202220.0720.1719.9220.0519.7842,272
23 Mar 202219.9720.0719.8120.0119.7449,636
22 Mar 202219.8920.0619.8119.9219.6553,783
21 Mar 202220.2520.3219.9219.9719.7029,759
18 Mar 202220.0720.3220.0320.3120.0319,199
17 Mar 202219.9620.1719.9319.9819.7132,370
16 Mar 202219.8519.9419.5819.8219.5525,725
15 Mar 202219.4419.7219.4419.6919.42615,470
14 Mar 202219.9119.9119.3719.5819.3140,043
11 Mar 202220.2220.2220.0020.0519.7845,476
10 Mar 202220.2520.2520.0320.1019.8322,356
09 Mar 202220.3520.5020.2720.3520.0829,501
08 Mar 202220.4520.4520.1320.2519.9737,056
07 Mar 202220.7520.7520.2620.3820.1026,687
04 Mar 202221.0121.0120.6320.6320.3551,464
03 Mar 202221.0621.2120.9721.0020.7155,426
02 Mar 202221.1121.1120.8721.0020.7145,454
01 Mar 202221.0921.2421.0821.0920.8087,273
28 Feb 202221.0721.3221.0121.0120.7261,871
25 Feb 202220.9621.2520.7621.1220.83257,457
24 Feb 202220.6220.8920.3520.8120.5385,256
23 Feb 202221.0721.0720.4020.8220.54440,371
22 Feb 202220.9921.1020.7020.9720.68186,959
18 Feb 202220.2821.0220.2120.9920.70245,218
17 Feb 202220.3320.6720.2620.4120.1352,901
16 Feb 202219.8520.3419.7420.3420.06116,559
15 Feb 202219.5620.0219.5619.8019.5351,722
14 Feb 202219.9919.9919.5619.6519.3847,742
11 Feb 202220.4120.4919.8320.0319.7633,989
10 Feb 202220.6520.7120.1820.4320.1563,711
09 Feb 202221.2021.2220.8920.9220.6358,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...