News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	16.41	16.50	16.18	16.29	16.29	204,582
19 May 2022	16.14	16.48	16.14	16.36	16.36	156,583
18 May 2022	16.35	16.40	15.94	16.13	16.13	257,153
17 May 2022	16.68	16.75	16.32	16.34	16.34	108,878
16 May 2022	16.50	16.68	16.48	16.68	16.68	268,604
13 May 2022	16.56	16.70	16.40	16.50	16.50	116,121
12 May 2022	16.46	16.59	16.32	16.48	16.48	144,545
11 May 2022	16.22	16.61	16.22	16.37	16.37	43,675
10 May 2022	16.33	16.53	16.16	16.32	16.32	61,500
09 May 2022	16.17	16.34	16.01	16.13	16.13	69,616
06 May 2022	16.55	16.58	16.28	16.37	16.37	58,000
05 May 2022	16.94	16.99	16.50	16.73	16.73	131,529
04 May 2022	16.70	17.28	16.60	17.25	17.25	186,986
03 May 2022	17.11	17.11	16.71	16.76	16.76	74,826
02 May 2022	17.37	17.37	16.63	16.83	16.83	59,810
29 Apr 2022	17.56	17.59	17.09	17.50	17.50	113,499
28 Apr 2022	17.30	17.59	16.98	17.47	17.47	83,352
27 Apr 2022	17.53	17.64	17.06	17.25	17.25	81,869
26 Apr 2022	17.63	17.76	17.50	17.57	17.57	102,076
25 Apr 2022	17.45	17.72	17.40	17.72	17.72	109,419
22 Apr 2022	17.53	17.75	17.27	17.60	17.60	43,703
21 Apr 2022	18.03	18.03	17.60	17.78	17.78	78,764
20 Apr 2022	18.14	18.14	17.93	18.05	18.05	61,762
19 Apr 2022	17.93	18.06	17.80	18.04	18.04	99,866
18 Apr 2022	18.27	18.27	18.03	18.16	18.16	49,405
14 Apr 2022	18.18	18.35	18.02	18.27	18.27	148,081
13 Apr 2022	18.33	18.37	18.17	18.28	18.28	277,368
12 Apr 2022	18.67	18.78	17.96	18.48	18.48	467,697
11 Apr 2022	19.00	19.03	18.59	18.61	18.61	76,316
08 Apr 2022	19.26	19.34	19.04	19.15	19.15	71,143
07 Apr 2022	19.21	19.47	19.20	19.40	19.40	31,183
06 Apr 2022	19.28	19.40	19.23	19.34	19.34	52,149
05 Apr 2022	19.90	20.03	19.51	19.64	19.64	60,592
04 Apr 2022	19.90	20.07	19.90	20.03	20.03	55,485
01 Apr 2022	19.89	20.04	19.74	20.01	20.01	52,953
31 Mar 2022	20.05	20.18	19.96	20.01	20.01	174,197
30 Mar 2022	19.72	20.16	19.72	19.97	19.97	123,421
29 Mar 2022	19.63	19.80	19.61	19.79	19.79	74,006
28 Mar 2022	19.42	19.59	19.41	19.54	19.54	113,124
25 Mar 2022	19.53	19.67	19.33	19.44	19.44	71,966
24 Mar 2022	19.55	19.67	19.46	19.63	19.63	78,038
23 Mar 2022	19.43	19.64	19.36	19.60	19.60	105,074
22 Mar 2022	19.56	19.58	19.38	19.50	19.50	72,370
21 Mar 2022	19.84	19.90	19.55	19.69	19.69	64,772
18 Mar 2022	19.70	19.93	19.70	19.90	19.90	69,235
17 Mar 2022	19.44	19.72	19.44	19.70	19.70	65,039
16 Mar 2022	19.33	19.42	19.11	19.37	19.37	28,083
15 Mar 2022	19.25	19.29	19.12	19.21	19.21	68,913
14 Mar 2022	19.47	19.47	18.83	19.19	19.19	302,483
11 Mar 2022	19.55	19.72	19.51	19.62	19.62	42,029
10 Mar 2022	19.85	19.85	19.63	19.76	19.76	43,187
09 Mar 2022	19.87	19.93	19.72	19.93	19.93	46,323
08 Mar 2022	19.78	19.87	19.59	19.79	19.79	62,847
07 Mar 2022	20.04	20.04	19.78	19.88	19.88	62,747
04 Mar 2022	20.25	20.38	20.03	20.05	20.05	50,840
03 Mar 2022	20.45	20.45	20.30	20.37	20.37	100,466
02 Mar 2022	20.44	20.59	20.31	20.44	20.44	196,165
01 Mar 2022	20.31	20.64	20.24	20.38	20.38	143,762
28 Feb 2022	20.27	20.53	20.24	20.28	20.28	92,435
25 Feb 2022	20.29	20.48	20.11	20.35	20.35	310,982
24 Feb 2022	19.83	20.32	19.78	20.31	20.31	186,330
23 Feb 2022	20.31	20.35	20.13	20.23	20.23	73,054
22 Feb 2022	20.40	20.42	20.15	20.32	20.32	88,523
18 Feb 2022	20.19	20.51	20.05	20.41	20.41	57,022
17 Feb 2022	20.07	20.38	19.98	20.08	20.08	125,771
16 Feb 2022	19.60	20.20	19.55	20.20	20.20	157,337
15 Feb 2022	19.55	19.69	19.42	19.69	19.69	229,726
14 Feb 2022	19.74	19.74	19.40	19.44	19.44	165,532
11 Feb 2022	19.98	20.08	19.39	19.81	19.81	190,734
10 Feb 2022	20.32	20.38	19.66	19.97	19.97	287,588
09 Feb 2022	20.61	20.62	20.20	20.62	20.62	526,506
08 Feb 2022	20.67	20.67	20.35	20.49	20.49	132,030
07 Feb 2022	21.05	21.11	20.61	20.78	20.78	309,492
04 Feb 2022	21.59	21.59	21.01	21.02	21.02	74,402
03 Feb 2022	21.81	21.81	21.48	21.73	21.73	177,813
02 Feb 2022	22.22	22.29	21.85	22.02	22.02	271,496
01 Feb 2022	22.27	22.30	22.02	22.12	22.12	113,565
31 Jan 2022	21.74	22.10	21.70	22.05	22.05	228,808
28 Jan 2022	21.99	22.20	21.46	21.91	21.91	425,401
27 Jan 2022	22.58	22.69	21.84	21.92	21.92	170,174
26 Jan 2022	22.79	22.96	22.42	22.44	22.44	86,685
25 Jan 2022	22.74	22.85	22.62	22.78	22.78	207,137
24 Jan 2022	22.85	22.98	22.67	22.73	22.73	172,834
21 Jan 2022	23.01	23.10	22.94	22.95	22.95	71,210
20 Jan 2022	23.16	23.18	22.99	23.05	23.05	135,836
19 Jan 2022	23.05	23.13	22.95	23.07	23.07	123,655
18 Jan 2022	23.13	23.18	22.90	22.94	22.94	96,170
14 Jan 2022	23.32	23.44	23.21	23.22	23.22	68,906
13 Jan 2022	23.45	23.55	23.29	23.44	23.44	71,776
12 Jan 2022	23.65	23.67	23.51	23.63	23.63	54,766
11 Jan 2022	23.45	23.59	23.42	23.59	23.59	229,390
10 Jan 2022	23.52	23.53	23.31	23.48	23.48	137,610
07 Jan 2022	23.53	23.64	23.38	23.59	23.59	78,644
06 Jan 2022	23.42	23.61	23.23	23.57	23.57	79,046
05 Jan 2022	23.79	23.83	23.37	23.45	23.45	142,871
04 Jan 2022	24.11	24.11	23.69	23.73	23.73	176,897
03 Jan 2022	24.47	24.48	24.11	24.11	24.11	241,555
31 Dec 2021	24.36	24.52	24.35	24.50	24.50	382,089
30 Dec 2021	24.34	24.43	24.24	24.39	24.39	150,758
29 Dec 2021	24.11	24.31	24.11	24.30	24.30	260,735
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,603.83+705.24(+1.68%)

News that makes you smarter and richer... For free.

First Republic Bank (FRC-PM)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,603.83
+705.24(+1.68%)