Australia markets close in 1 hour 42 minutes

First Republic Bank (FRC-PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.03+0.11 (+0.65%)
At close: 04:00PM EST
17.03 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202216.9917.0916.9017.0317.0357,767
06 Dec 202217.0817.1516.8516.9216.9269,790
05 Dec 202217.2017.2417.0117.0517.0572,380
02 Dec 202217.0317.2816.9517.2317.2341,199
01 Dec 202217.0517.2316.8317.2017.20186,845
30 Nov 202216.5316.9216.3216.8416.8480,187
29 Nov 202216.7316.7316.3516.4216.4275,138
28 Nov 202216.8616.8616.6616.7516.7541,689
25 Nov 202216.7116.9016.7116.8416.8413,454
23 Nov 202216.7516.9216.7016.8116.8154,108
22 Nov 202216.9116.9116.6716.7216.7255,510
21 Nov 202216.8616.9916.7916.8616.8665,767
18 Nov 202216.7816.9116.7816.8916.8932,817
17 Nov 202216.7016.8516.6416.8416.8439,137
16 Nov 202216.8816.8916.7916.8916.8991,775
15 Nov 202216.6116.9316.5116.8916.89227,658
14 Nov 202216.4316.4716.3416.4016.4094,692
11 Nov 202216.1716.6016.0316.4816.4876,568
10 Nov 202215.3716.2015.3716.1416.1465,199
09 Nov 202215.0515.1514.8015.0015.00118,798
08 Nov 202214.8515.1514.8515.1015.1083,501
07 Nov 202214.9614.9614.7614.8414.8467,878
04 Nov 202214.9114.9114.7214.8814.8838,171
03 Nov 202214.8414.9414.6214.8514.85142,711
02 Nov 202215.0015.2114.8414.9714.9784,112
01 Nov 202215.2115.2114.8814.9814.98137,069
31 Oct 202215.4015.4914.8515.0115.01204,284
28 Oct 202215.5115.6315.3115.3615.36203,463
27 Oct 202215.3515.5415.2815.4415.4455,518
26 Oct 202215.4415.6215.2515.3915.39160,363
25 Oct 202215.3915.4615.1815.3315.3324,095
24 Oct 202215.1315.2214.9015.0315.0324,738
21 Oct 202215.1915.2114.8415.0615.0683,468
20 Oct 202215.5715.5715.1215.2915.2943,162
19 Oct 202215.6615.6615.3615.5915.5949,024
18 Oct 202215.7615.9715.6715.7715.7736,196
17 Oct 202215.9916.0415.7215.8115.8125,826
14 Oct 202215.9616.0715.7415.7715.7745,306
13 Oct 202215.6015.9615.5415.9415.9475,923
13 Oct 20220.25 Dividend
12 Oct 202216.1216.1515.9816.0615.8151,014
11 Oct 202216.3816.3916.1616.2415.9924,029
10 Oct 202216.5516.5516.2316.2816.0326,803
07 Oct 202216.4616.5116.3516.4516.1913,606
06 Oct 202216.6016.6716.5416.6016.3437,946
05 Oct 202216.5916.7316.5216.6616.4054,547
04 Oct 202216.7316.9516.7116.8316.5740,231
03 Oct 202216.9216.9216.6516.6616.4035,177
30 Sept 202216.4616.7316.4016.5616.30214,234
29 Sept 202216.5016.5216.1816.5216.2658,965
28 Sept 202216.3516.6016.3516.5816.3259,798
27 Sept 202216.1616.3216.0516.2816.0368,550
26 Sept 202216.3016.3416.1316.1615.9120,206
23 Sept 202216.3216.4516.1516.3516.1061,435
22 Sept 202216.6016.6116.4116.5416.2836,459
21 Sept 202216.5816.9216.5816.7416.4747,496
20 Sept 202216.5216.7316.4516.6316.3765,936
19 Sept 202216.7416.7716.5316.6916.4338,104
16 Sept 202216.7016.7916.5316.7916.5326,704
15 Sept 202216.9517.0016.7516.8116.5542,110
14 Sept 202216.9717.1116.8617.0016.7447,537
13 Sept 202216.8617.0316.7017.0016.7435,861
12 Sept 202217.0917.2217.0517.2016.9317,399
09 Sept 202216.8517.0616.7617.0016.7477,805
08 Sept 202216.9017.0216.6316.7916.53137,323
07 Sept 202216.7516.9916.7216.8816.62115,210
06 Sept 202216.8516.8516.5116.7416.48118,756
02 Sept 202217.0717.1116.8116.9016.6459,357
01 Sept 202217.0017.0116.7316.9416.68157,148
31 Aug 202217.5817.5817.1317.1516.88301,130
30 Aug 202217.6717.6717.4017.4317.1645,220
29 Aug 202217.5817.8317.3817.6917.41602,272
26 Aug 202217.9017.9917.5917.6917.4179,330
25 Aug 202217.8518.0217.6317.9517.67132,145
24 Aug 202217.5017.8817.4117.7017.42323,140
23 Aug 202217.6918.0216.8217.6317.36110,873
22 Aug 202218.0518.0517.7617.8017.5236,042
19 Aug 202218.3518.3718.0918.1817.9036,143
18 Aug 202218.5418.5718.4218.4518.1645,823
17 Aug 202218.7318.7318.4918.5418.2550,285
16 Aug 202218.9018.9418.6918.8518.56117,558
15 Aug 202218.8919.0018.8518.9218.63162,246
12 Aug 202218.9018.9418.7518.9118.6291,278
11 Aug 202218.9418.9818.6918.8818.5949,410
10 Aug 202218.8019.0418.8018.9618.6650,825
09 Aug 202218.7518.7518.5318.7418.4531,561
08 Aug 202218.8418.9418.6518.8918.6043,578
05 Aug 202219.0919.0918.7518.8418.5593,697
04 Aug 202219.1519.2519.0819.2518.9568,026
03 Aug 202219.1119.2618.9619.2218.92203,989
02 Aug 202218.6319.2718.4519.1018.80501,388
01 Aug 202218.3518.6318.3518.6318.3468,501
29 July 202218.3318.4418.1918.3618.07100,642
28 July 202218.1518.2517.9118.1517.8756,830
27 July 202217.9018.1017.9018.0517.7743,911
26 July 202217.9717.9717.7817.9517.6738,601
25 July 202217.7917.9217.7617.8817.6031,183
22 July 202217.7017.8617.6717.8017.5252,451
21 July 202217.5117.6917.4817.6917.4126,628
20 July 202217.4517.5117.3017.5117.2421,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...