UK markets open in 50 minutes

First Republic Bank (FRC-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.07+0.12 (+0.50%)
At close: 03:58PM EST
24.03 -0.04 (-0.18%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202123.9224.0923.9124.0724.0730,540
03 Dec 202123.9723.9823.8223.9523.9528,978
02 Dec 202123.8024.0023.7923.9723.9751,981
01 Dec 202123.8024.0423.7723.7923.7964,245
30 Nov 202123.8623.8623.6123.7323.7377,234
29 Nov 202123.8523.8923.7523.8523.85178,367
26 Nov 202123.8423.8423.5923.6323.6323,827
24 Nov 202124.0624.0623.8623.8623.8669,746
23 Nov 202124.1924.2024.0024.0624.0680,727
22 Nov 202124.3324.3324.1724.2124.2137,372
19 Nov 202124.4824.4824.2324.2324.23154,124
18 Nov 202124.6324.7424.3824.4324.4347,698
17 Nov 202124.6924.7824.6024.6924.6937,251
16 Nov 202124.7024.8424.6524.6924.6941,770
15 Nov 202124.7724.7724.5924.6624.6622,535
12 Nov 202124.8324.8524.7224.7624.7654,466
11 Nov 202124.8824.9024.7124.7724.7723,402
10 Nov 202124.9624.9624.7024.8324.8340,436
09 Nov 202125.0425.0424.9324.9624.9628,237
08 Nov 202124.9725.0524.9725.0025.00469,362
05 Nov 202125.0425.0524.8024.9224.92262,357
04 Nov 202125.0725.1025.0025.0025.00514,191
03 Nov 202125.0225.0925.0025.0225.021,075,535
02 Nov 202125.0625.0624.9724.9924.9970,892
01 Nov 202125.0425.0424.9925.0125.0144,096
29 Oct 202125.0325.0924.9825.0525.05298,503
28 Oct 202125.0025.0825.0025.0025.0036,147
27 Oct 202125.0525.0624.9525.0025.0048,851
26 Oct 202125.0625.0724.9525.0025.0030,536
25 Oct 202125.0525.0524.9624.9724.9742,457
22 Oct 202125.0025.0624.9324.9724.9721,064
21 Oct 202124.9824.9824.8824.9524.9551,406
20 Oct 202124.9024.9924.8724.9624.9640,670
19 Oct 202124.9524.9524.8124.8524.8527,831
18 Oct 202124.9024.9824.8324.9524.9520,913
15 Oct 202125.0625.1024.9024.9024.9050,744
14 Oct 202124.9425.1224.9425.1225.1223,096
14 Oct 20210.257813 Dividend
13 Oct 202124.9825.1124.9825.1124.8589,218
12 Oct 202124.8224.9724.7924.9224.66145,509
11 Oct 202124.7424.8424.7124.7924.5426,635
08 Oct 202124.8024.8424.6124.7324.4864,772
07 Oct 202124.8624.8724.7424.7524.5036,854
06 Oct 202124.8024.9124.6824.9024.6470,057
05 Oct 202124.9424.9724.7724.7924.5467,903
04 Oct 202124.9925.0124.8824.9024.6481,300
01 Oct 202125.0825.0925.0025.0224.7691,502
30 Sept 202125.0925.0924.9824.9924.73109,308
29 Sept 202125.0325.0725.0025.0724.8190,951
28 Sept 202125.0025.0524.8024.9324.67105,478
27 Sept 202125.1325.1925.0625.1224.8675,716
24 Sept 202125.2125.2425.1425.2024.94123,874
23 Sept 202125.3325.3725.1925.2224.96195,756
22 Sept 202125.2925.3625.2625.2725.01207,664
21 Sept 202125.2925.2925.2125.2224.96158,924
20 Sept 202125.2525.2825.2025.2224.9626,899
17 Sept 202125.3325.3825.2625.2925.0346,633
16 Sept 202125.3125.3925.2625.3025.04116,771
15 Sept 202125.3025.3225.2525.2825.02110,900
14 Sept 202125.3825.3825.2325.3025.0453,375
13 Sept 202125.3625.3825.3325.3325.0738,664
10 Sept 202125.3825.3825.3125.3425.0843,516
09 Sept 202125.3225.3825.3125.3425.0835,376
08 Sept 202125.4125.4125.3225.3325.0730,997
07 Sept 202125.4625.4625.3625.3825.1290,995
03 Sept 202125.3925.4325.3225.4025.1414,993
02 Sept 202125.4225.4325.3825.4025.1424,101
01 Sept 202125.3725.4225.3625.3925.1350,295
31 Aug 202125.3125.4325.2925.3425.0898,950
30 Aug 202125.3325.4025.2225.2224.9660,621
27 Aug 202125.2125.3225.1925.3025.0418,580
26 Aug 202125.2525.2525.1625.1624.9025,322
25 Aug 202125.2625.2625.2025.2524.9953,058
24 Aug 202125.2225.2525.2025.2424.9828,424
23 Aug 202125.1625.2325.1625.2124.9525,929
20 Aug 202125.1425.3225.0825.1124.85263,652
19 Aug 202125.1225.1325.0525.1024.8443,547
18 Aug 202125.1325.1725.0425.1224.8626,781
17 Aug 202125.2425.2425.1025.1524.8930,683
16 Aug 202125.2225.2625.1825.2024.9418,728
13 Aug 202125.1925.2625.1925.2625.0083,654
12 Aug 202125.1225.2025.1125.1324.8741,368
11 Aug 202125.1225.1725.1025.1224.8653,222
10 Aug 202125.2025.2325.0625.1324.8747,271
09 Aug 202125.2825.2825.1625.1924.9335,775
06 Aug 202125.2825.2925.2525.2825.0238,307
05 Aug 202125.2525.3425.2425.2725.01167,257
04 Aug 202125.2825.2825.2225.2424.98100,072
03 Aug 202125.2425.2625.2225.2424.9877,545
02 Aug 202125.3025.3025.1925.2224.9642,266
30 Jul 202125.1725.2925.1725.2825.0236,276
29 Jul 202125.2025.2525.1625.1724.9188,866
28 Jul 202125.2325.2325.1025.2024.9525,299
27 Jul 202125.2225.2225.0525.1624.9030,605
26 Jul 202125.2625.2625.1925.2024.9420,733
23 Jul 202125.2925.2925.2125.2224.9682,672
22 Jul 202125.3025.3525.2525.2925.0377,441
21 Jul 202125.3325.3525.2625.3025.0428,459
20 Jul 202125.3725.3725.2725.3325.0740,061
19 Jul 202125.3725.3825.2425.2825.0236,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...