Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.01+2.64 (+1.80%)
At close: 04:04PM EDT
149.01 -0.03 (-0.02%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022146.00149.85145.29149.01149.01624,500
May 24, 2022148.40148.40143.49146.37146.37774,300
May 23, 2022148.49150.38147.14148.94148.941,117,200
May 20, 2022145.22146.05141.31144.90144.901,111,800
May 19, 2022140.60145.71140.13144.11144.111,455,200
May 18, 2022142.03142.99140.41141.52141.521,233,700
May 17, 2022141.37143.76140.35143.70143.70848,300
May 16, 2022140.82141.20137.95138.89138.89841,400
May 13, 2022141.50143.86140.16141.42141.42572,700
May 12, 2022138.09141.05136.31140.01140.011,203,900
May 11, 2022142.95145.67139.42139.53139.53870,700
May 10, 2022145.48147.15139.39142.67142.671,124,600
May 09, 2022143.06147.16142.32144.23144.231,082,400
May 06, 2022148.52148.87142.51144.91144.911,592,800
May 05, 2022154.00154.00145.94149.26149.261,522,800
May 04, 2022153.52156.72150.49156.50156.50905,800
May 03, 2022153.74154.87152.45153.55153.551,257,700
May 02, 2022149.75152.51147.95152.34152.341,028,800
Apr 29, 2022152.11153.84148.91149.22149.221,404,000
Apr 28, 2022152.93154.55149.65153.67153.67859,200
Apr 27, 2022151.14153.65150.81151.40151.40872,900
Apr 26, 2022153.76154.57150.58152.04152.04972,000
Apr 25, 2022155.66156.76153.30156.44156.44928,800
Apr 22, 2022159.36160.18156.91157.06157.061,404,400
Apr 21, 2022166.01167.36158.85159.39159.39985,600
Apr 20, 2022164.99166.01163.78164.21164.211,401,200
Apr 19, 2022160.43163.44160.03163.21163.211,090,500
Apr 18, 2022159.54160.99158.21159.44159.441,026,300
Apr 14, 2022166.00167.11159.56160.75160.751,482,300
Apr 13, 2022151.76167.81150.00165.80165.802,133,700
Apr 12, 2022157.63159.92153.67155.05155.051,474,100
Apr 11, 2022157.45159.96157.03157.51157.511,531,400
Apr 08, 2022157.98159.32156.70158.13158.131,718,000
Apr 07, 2022157.26157.86153.84156.91156.911,677,200
Apr 06, 2022158.17158.90156.02156.50156.502,131,500
Apr 05, 2022161.88164.50159.64159.82159.821,343,100
Apr 04, 2022161.82162.72160.93161.32161.321,204,600
Apr 01, 2022165.09165.09161.06161.93161.93929,100
Mar 31, 2022166.39167.35162.10162.10162.101,163,300
Mar 30, 2022169.12169.41164.97166.02166.02721,800
Mar 29, 2022171.54173.99168.20169.34169.341,237,400
Mar 28, 2022166.02166.88162.80166.82166.82724,700
Mar 25, 2022166.42167.67164.25166.74166.74727,700
Mar 24, 2022164.33167.09163.90166.21166.21888,800
Mar 23, 2022168.31169.26163.53164.63164.631,090,600
Mar 22, 2022169.45174.21168.57170.53170.531,557,500
Mar 21, 2022170.37171.10165.80167.83167.83639,700
Mar 18, 2022168.50171.50166.29170.51170.511,494,300
Mar 17, 2022166.67169.33165.96168.93168.93884,900
Mar 16, 2022163.83169.65163.57169.38169.382,055,000
Mar 15, 2022159.68161.85158.28160.99160.991,736,400
Mar 14, 2022163.00163.42156.52157.61157.611,538,400
Mar 11, 2022165.26166.98160.21160.39160.391,021,500
Mar 10, 2022161.64164.69160.17163.79163.791,039,100
Mar 09, 2022161.34167.02160.94164.80164.801,431,100
Mar 08, 2022159.68165.03155.94156.48156.481,853,600
Mar 07, 2022164.75166.93158.21158.47158.472,029,500
Mar 04, 2022166.51167.26161.99164.89164.891,113,400
Mar 03, 2022171.24171.72168.30169.86169.86892,300
Mar 02, 2022166.84171.69166.84169.81169.811,521,100
Mar 01, 2022171.50171.60162.88164.28164.281,474,700
Feb 28, 2022168.22174.54167.68173.26173.262,443,700
Feb 25, 2022167.34171.90166.82171.36171.361,746,800
Feb 24, 2022157.36166.78155.67166.09166.091,886,600
Feb 23, 2022173.34173.34161.43161.87161.871,329,200
Feb 22, 2022168.61172.99168.13171.58171.582,111,600
Feb 18, 2022172.58172.71167.96168.59168.591,021,000
Feb 17, 2022173.12174.85172.28172.62172.621,380,400
Feb 16, 2022171.90175.69171.76175.13175.131,181,200
Feb 15, 2022174.79176.80171.27173.42173.421,354,200
Feb 14, 2022172.84174.60170.57171.77171.771,147,300
Feb 11, 2022176.01177.00170.68172.41172.411,365,400
Feb 10, 2022177.65181.75175.45176.60176.601,488,000
Feb 09, 2022178.48180.24177.86179.78179.78807,600
Feb 08, 2022176.38177.91175.73177.10177.101,266,300
Feb 07, 2022176.72178.03174.78175.07175.07837,600
Feb 04, 2022175.29177.50172.62175.91175.911,114,100
Feb 03, 2022177.58179.67174.59174.92174.921,205,500
Feb 02, 2022176.90178.74175.27178.10178.101,418,000
Feb 01, 2022173.62177.30172.27176.77176.771,463,800
Jan 31, 2022167.39173.73165.74173.59173.591,346,900
Jan 28, 2022164.64169.19162.31169.01169.011,221,700
Jan 27, 2022169.36169.95162.19164.02164.022,189,900
Jan 26, 2022172.17175.23164.87167.31167.311,692,700
Jan 26, 20220.22 Dividend
Jan 25, 2022172.80173.15167.12169.70169.482,595,500
Jan 24, 2022164.71175.61164.71174.86174.633,385,100
Jan 21, 2022171.90172.44166.02167.67167.452,630,400
Jan 20, 2022175.06178.31171.50171.98171.762,257,400
Jan 19, 2022180.64182.36173.56174.03173.803,147,600
Jan 18, 2022191.65192.15179.46179.94179.712,765,300
Jan 14, 2022198.92199.91189.31192.06191.812,056,300
Jan 13, 2022207.62208.98199.84200.52200.261,118,100
Jan 12, 2022205.66209.30205.20208.09207.821,239,400
Jan 11, 2022202.47205.57199.12205.26204.99888,500
Jan 10, 2022205.02206.20198.45202.47202.21998,500
Jan 07, 2022203.67205.00201.32204.06203.801,034,700
Jan 06, 2022200.47202.91198.17202.63202.37936,200
Jan 05, 2022203.21203.50197.97197.97197.711,018,300
Jan 04, 2022199.72204.77197.56202.62202.361,515,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement