Australia Markets closed

First Republic Bank (FRC-PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.01+0.63 (+11.71%)
At close: 03:59PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 20236.696.805.706.016.01824,397
24 Mar 20235.706.375.215.385.381,318,055
23 Mar 20236.666.665.065.895.892,152,222
22 Mar 20238.268.265.785.885.884,118,831
21 Mar 20238.298.918.158.458.453,279,077
20 Mar 20238.519.206.866.926.922,065,011
17 Mar 202311.0011.268.569.069.062,924,265
16 Mar 20237.8713.817.8712.9512.954,645,853
15 Mar 20238.799.817.708.608.605,599,073
14 Mar 202313.6513.659.759.969.961,903,045
13 Mar 202310.0010.547.2310.1810.184,128,779
10 Mar 202315.4215.7713.5213.9013.901,415,462
09 Mar 202316.9416.9416.0016.2016.20136,792
08 Mar 202316.9216.9916.8416.9216.9214,082
07 Mar 202317.0917.0916.8216.8816.88115,916
06 Mar 202317.0017.0716.9117.0217.0234,757
03 Mar 202316.9517.0116.8116.9516.9536,381
02 Mar 202316.8216.8716.6016.8316.8355,503
01 Mar 202317.0017.0716.7716.9716.9722,766
28 Feb 202316.9917.1716.9217.0817.0864,026
27 Feb 202317.2817.2817.0217.0817.0844,034
24 Feb 202317.0217.1516.9817.1517.1538,369
23 Feb 202317.0017.2017.0017.2017.2089,545
22 Feb 202316.7917.1116.7917.0017.0066,731
21 Feb 202317.3017.3016.7516.7916.7939,930
17 Feb 202317.3017.4517.3017.4317.4319,840
16 Feb 202317.6717.6717.4817.4817.4853,053
15 Feb 202317.8817.9017.7417.8217.8261,740
14 Feb 202317.7417.9417.7417.8817.8842,548
13 Feb 202317.7917.8217.7117.8217.8234,048
10 Feb 202317.7817.7817.6217.7317.7325,945
09 Feb 202318.1918.1917.8417.9017.9025,850
08 Feb 202317.9618.0217.9017.9817.9847,976
07 Feb 202318.0718.0917.7818.0018.0039,120
06 Feb 202318.1918.1917.9318.1118.1132,457
03 Feb 202318.3818.4618.2418.3218.3225,327
02 Feb 202318.5218.7118.5018.5618.5660,109
01 Feb 202318.2818.5018.2618.4218.4258,665
31 Jan 202318.4218.4218.2518.2818.2879,080
30 Jan 202318.1618.3418.1518.3018.30110,237
27 Jan 202318.1618.3117.9918.1918.1964,852
26 Jan 202318.1518.2318.0218.2018.2030,552
25 Jan 202318.0018.1217.9618.1018.10120,325
24 Jan 202318.1218.9918.0718.1318.1335,685
23 Jan 202317.9218.1917.9218.1018.1031,253
20 Jan 202317.9918.0617.7918.0318.0340,813
19 Jan 202317.8317.9617.7617.9417.9427,390
18 Jan 202317.8718.1417.7717.8817.88495,391
17 Jan 202317.4317.6917.4017.6617.6637,851
13 Jan 202317.1817.4217.1817.4017.4054,070
12 Jan 202317.2417.2617.0817.2317.23134,244
11 Jan 202317.2017.5117.0917.3017.30119,119
10 Jan 202317.1417.1416.9417.1317.13240,123
09 Jan 202317.0217.1816.9217.0717.0731,863
06 Jan 202316.7417.2016.7416.9916.99356,262
05 Jan 202316.3516.7516.2616.6616.6625,857
04 Jan 202316.1416.4216.1416.3916.3959,246
03 Jan 202315.8316.2115.8315.9515.9558,711
30 Dec 202215.8316.0815.5915.6715.67194,622
29 Dec 202215.9316.0915.7615.8515.8566,926
28 Dec 202216.3016.3015.9215.9215.9263,866
27 Dec 202216.4016.5216.2216.3316.3356,444
23 Dec 202216.5916.6616.4116.5616.56130,492
22 Dec 202216.7716.8516.5916.6116.61114,068
21 Dec 202216.8916.9616.7816.8916.8954,163
20 Dec 202216.8316.9016.7816.7816.7876,225
19 Dec 202216.8816.9816.8016.9816.9873,560
16 Dec 202216.6217.0316.6116.9416.94278,295
15 Dec 202216.8616.8716.7416.7616.76161,042
14 Dec 202216.9916.9916.8516.8916.8995,726
13 Dec 202217.1317.1416.8716.8716.87170,184
12 Dec 202216.8616.8616.6016.7316.7398,856
09 Dec 202216.8716.9216.7416.7516.7552,668
08 Dec 202216.9717.0916.8816.9216.9258,825
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...