Australia Markets open in 9 hrs 23 mins

First Republic Bank (FRC-PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.29-0.07 (-0.43%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.4116.5016.1816.2916.29204,582
19 May 202216.1416.4816.1416.3616.36156,583
18 May 202216.3516.4015.9416.1316.13257,153
17 May 202216.6816.7516.3216.3416.34108,878
16 May 202216.5016.6816.4816.6816.68268,604
13 May 202216.5616.7016.4016.5016.50116,121
12 May 202216.4616.5916.3216.4816.48144,545
11 May 202216.2216.6116.2216.3716.3743,675
10 May 202216.3316.5316.1616.3216.3261,500
09 May 202216.1716.3416.0116.1316.1369,616
06 May 202216.5516.5816.2816.3716.3758,000
05 May 202216.9416.9916.5016.7316.73131,529
04 May 202216.7017.2816.6017.2517.25186,986
03 May 202217.1117.1116.7116.7616.7674,826
02 May 202217.3717.3716.6316.8316.8359,810
29 Apr 202217.5617.5917.0917.5017.50113,499
28 Apr 202217.3017.5916.9817.4717.4783,352
27 Apr 202217.5317.6417.0617.2517.2581,869
26 Apr 202217.6317.7617.5017.5717.57102,076
25 Apr 202217.4517.7217.4017.7217.72109,419
22 Apr 202217.5317.7517.2717.6017.6043,703
21 Apr 202218.0318.0317.6017.7817.7878,764
20 Apr 202218.1418.1417.9318.0518.0561,762
19 Apr 202217.9318.0617.8018.0418.0499,866
18 Apr 202218.2718.2718.0318.1618.1649,405
14 Apr 202218.1818.3518.0218.2718.27148,081
13 Apr 202218.3318.3718.1718.2818.28277,368
12 Apr 202218.6718.7817.9618.4818.48467,697
11 Apr 202219.0019.0318.5918.6118.6176,316
08 Apr 202219.2619.3419.0419.1519.1571,143
07 Apr 202219.2119.4719.2019.4019.4031,183
06 Apr 202219.2819.4019.2319.3419.3452,149
05 Apr 202219.9020.0319.5119.6419.6460,592
04 Apr 202219.9020.0719.9020.0320.0355,485
01 Apr 202219.8920.0419.7420.0120.0152,953
31 Mar 202220.0520.1819.9620.0120.01174,197
30 Mar 202219.7220.1619.7219.9719.97123,421
29 Mar 202219.6319.8019.6119.7919.7974,006
28 Mar 202219.4219.5919.4119.5419.54113,124
25 Mar 202219.5319.6719.3319.4419.4471,966
24 Mar 202219.5519.6719.4619.6319.6378,038
23 Mar 202219.4319.6419.3619.6019.60105,074
22 Mar 202219.5619.5819.3819.5019.5072,370
21 Mar 202219.8419.9019.5519.6919.6964,772
18 Mar 202219.7019.9319.7019.9019.9069,235
17 Mar 202219.4419.7219.4419.7019.7065,039
16 Mar 202219.3319.4219.1119.3719.3728,083
15 Mar 202219.2519.2919.1219.2119.2168,913
14 Mar 202219.4719.4718.8319.1919.19302,483
11 Mar 202219.5519.7219.5119.6219.6242,029
10 Mar 202219.8519.8519.6319.7619.7643,187
09 Mar 202219.8719.9319.7219.9319.9346,323
08 Mar 202219.7819.8719.5919.7919.7962,847
07 Mar 202220.0420.0419.7819.8819.8862,747
04 Mar 202220.2520.3820.0320.0520.0550,840
03 Mar 202220.4520.4520.3020.3720.37100,466
02 Mar 202220.4420.5920.3120.4420.44196,165
01 Mar 202220.3120.6420.2420.3820.38143,762
28 Feb 202220.2720.5320.2420.2820.2892,435
25 Feb 202220.2920.4820.1120.3520.35310,982
24 Feb 202219.8320.3219.7820.3120.31186,330
23 Feb 202220.3120.3520.1320.2320.2373,054
22 Feb 202220.4020.4220.1520.3220.3288,523
18 Feb 202220.1920.5120.0520.4120.4157,022
17 Feb 202220.0720.3819.9820.0820.08125,771
16 Feb 202219.6020.2019.5520.2020.20157,337
15 Feb 202219.5519.6919.4219.6919.69229,726
14 Feb 202219.7419.7419.4019.4419.44165,532
11 Feb 202219.9820.0819.3919.8119.81190,734
10 Feb 202220.3220.3819.6619.9719.97287,588
09 Feb 202220.6120.6220.2020.6220.62526,506
08 Feb 202220.6720.6720.3520.4920.49132,030
07 Feb 202221.0521.1120.6120.7820.78309,492
04 Feb 202221.5921.5921.0121.0221.0274,402
03 Feb 202221.8121.8121.4821.7321.73177,813
02 Feb 202222.2222.2921.8522.0222.02271,496
01 Feb 202222.2722.3022.0222.1222.12113,565
31 Jan 202221.7422.1021.7022.0522.05228,808
28 Jan 202221.9922.2021.4621.9121.91425,401
27 Jan 202222.5822.6921.8421.9221.92170,174
26 Jan 202222.7922.9622.4222.4422.4486,685
25 Jan 202222.7422.8522.6222.7822.78207,137
24 Jan 202222.8522.9822.6722.7322.73172,834
21 Jan 202223.0123.1022.9422.9522.9571,210
20 Jan 202223.1623.1822.9923.0523.05135,836
19 Jan 202223.0523.1322.9523.0723.07123,655
18 Jan 202223.1323.1822.9022.9422.9496,170
14 Jan 202223.3223.4423.2123.2223.2268,906
13 Jan 202223.4523.5523.2923.4423.4471,776
12 Jan 202223.6523.6723.5123.6323.6354,766
11 Jan 202223.4523.5923.4223.5923.59229,390
10 Jan 202223.5223.5323.3123.4823.48137,610
07 Jan 202223.5323.6423.3823.5923.5978,644
06 Jan 202223.4223.6123.2323.5723.5779,046
05 Jan 202223.7923.8323.3723.4523.45142,871
04 Jan 202224.1124.1123.6923.7323.73176,897
03 Jan 202224.4724.4824.1124.1124.11241,555
31 Dec 202124.3624.5224.3524.5024.50382,089
30 Dec 202124.3424.4324.2424.3924.39150,758
29 Dec 202124.1124.3124.1124.3024.30260,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...