Canada markets closed

  • S&P/TSX
    19,366.69
    +230.88(+1.21%)

  • S&P 500
    4,173.85
    +61.35(+1.49%)

  • DOW
    34,382.13
    +360.68(+1.06%)

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.12+0.12 (+0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202126.0126.1226.0126.1226.125,043
May 13, 202126.0626.1625.9426.0026.007,377
May 12, 202126.0526.0525.7825.9725.975,387
May 11, 202126.0526.1125.9326.0626.065,218
May 10, 202126.1726.2226.1326.1326.137,869
May 07, 202126.1426.2626.1326.2626.268,052
May 06, 202126.3126.4426.1326.1826.188,828
May 05, 202126.0726.4526.1726.4526.4512,583
May 04, 202126.0826.1726.0626.0726.0713,948
May 03, 202126.0726.1726.0626.1726.178,105
Apr. 30, 202125.9926.1425.9826.1426.148,270
Apr. 29, 202126.0826.1726.0126.1726.173,896
Apr. 28, 202126.0726.2526.0726.1926.193,832
Apr. 27, 202126.2026.3026.1126.1126.119,429
Apr. 26, 202126.1926.2326.1926.2326.231,303
Apr. 23, 202126.1826.2326.1426.2326.235,116
Apr. 22, 202126.1826.1926.1026.1026.103,994
Apr. 21, 202126.1526.1926.0926.1926.196,222
Apr. 20, 202126.0726.1726.0426.1526.1510,805
Apr. 19, 202126.0626.1926.0126.1026.1011,157
Apr. 16, 202126.1626.3126.0626.0626.065,400
Apr. 15, 202126.0926.2626.0926.2126.213,166
Apr. 14, 202126.1126.3226.0626.0626.062,679
Apr. 13, 202126.1726.1726.0626.1526.154,073
Apr. 12, 202126.0526.2426.0526.2326.233,792
Apr. 09, 202126.0426.1826.0426.1526.157,392
Apr. 08, 202126.2526.2526.1226.2426.242,357
Apr. 07, 202126.0326.2626.0326.0626.067,216
Apr. 06, 202126.1526.2726.0326.0326.0314,883
Apr. 05, 202125.9326.2125.8925.9725.979,865
Apr. 01, 202126.0626.1925.9125.9125.919,741
Mar. 31, 202125.8026.0025.7825.9525.9511,894
Mar. 30, 202125.8025.8825.7125.7125.712,772
Mar. 29, 202125.8725.8925.7025.7025.704,086
Mar. 26, 202126.1226.1225.8425.8425.8418,917
Mar. 25, 202126.0026.0025.9726.0026.007,553
Mar. 24, 202126.1126.1326.0326.0326.039,539
Mar. 23, 202126.0326.1426.0326.0326.032,739
Mar. 22, 202126.0026.1325.9025.9225.9211,845
Mar. 19, 202125.8825.9625.8825.9625.969,247
Mar. 18, 202126.0126.0125.6425.7625.767,769
Mar. 17, 202125.9226.1125.9225.9225.925,671
Mar. 16, 202125.8326.1425.8325.9425.9410,037
Mar. 15, 202125.8526.1125.8426.0726.078,621
Mar. 15, 20210.320313 Dividend
Mar. 12, 202126.0326.0626.0026.0625.743,479
Mar. 11, 202126.0526.3326.0526.1425.8213,791
Mar. 10, 202126.1226.1626.0226.0225.7010,576
Mar. 09, 202126.0026.1226.0026.0325.715,068
Mar. 08, 202125.9525.9625.8225.9325.613,098
Mar. 05, 202125.8026.0225.7626.0025.6843,962
Mar. 04, 202125.6625.8025.6025.6525.3313,963
Mar. 03, 202125.6525.7725.6025.6525.3313,876
Mar. 02, 202125.5425.7325.5025.6625.3413,795
Mar. 01, 202125.5025.5925.4425.5425.2321,046
Feb. 26, 202125.4325.6125.3825.3825.0754,328
Feb. 25, 202125.6025.6425.4325.6425.328,351
Feb. 24, 202125.7625.7625.6025.7225.408,555
Feb. 23, 202125.7325.7325.6625.6825.368,282
Feb. 22, 202125.7025.8425.6925.8425.5212,456
Feb. 19, 202125.5725.8025.5725.7925.479,648
Feb. 18, 202125.6725.8025.6225.8025.4811,776
Feb. 17, 202125.8625.8925.7025.8425.526,112
Feb. 16, 202125.8425.8825.6525.8125.494,668
Feb. 12, 202125.7225.9025.7225.8925.575,364
Feb. 11, 202125.9626.1425.8425.8725.5518,066
Feb. 10, 202125.9626.2025.9026.2025.8816,713
Feb. 09, 202125.9726.0925.9726.0925.776,200
Feb. 08, 202126.0226.0625.9825.9825.664,267
Feb. 05, 202126.1526.1526.0226.0225.703,811
Feb. 04, 202126.0626.2126.0526.1925.876,742
Feb. 03, 202126.2226.2226.1826.1825.862,433
Feb. 02, 202126.0826.3626.0826.2825.963,280
Feb. 01, 202125.9126.2425.8726.2225.903,144
Jan. 29, 202126.0226.2225.8726.0625.7414,831
Jan. 28, 202125.9426.1925.9426.1925.873,461
Jan. 27, 202126.0426.2125.9225.9225.605,658
Jan. 26, 202126.3726.3726.1626.1925.862,078
Jan. 25, 202126.3926.4126.2226.2225.903,032
Jan. 22, 202126.3926.4426.3126.3626.049,569
Jan. 21, 202126.1626.3926.1626.3125.993,221
Jan. 20, 202126.1226.3426.1226.3426.025,489
Jan. 19, 202126.0326.3725.8826.1325.817,444
Jan. 15, 202125.9826.1525.9626.0325.7113,132
Jan. 14, 202126.3426.3425.9725.9725.6510,852
Jan. 13, 202125.9026.3725.8826.1025.785,356
Jan. 12, 202126.2826.2825.8126.0425.729,073
Jan. 11, 202126.1326.3626.1326.2525.936,265
Jan. 08, 202126.3726.4126.2226.3826.065,849
Jan. 07, 202126.2926.3426.0526.1425.824,926
Jan. 06, 202126.6426.6426.2826.3326.017,626
Jan. 05, 202126.7426.8626.7426.7826.455,222
Jan. 04, 202126.8426.9326.6926.7326.406,193
Dec. 31, 202026.4527.0026.4526.9826.6539,461
Dec. 30, 202026.4726.5026.4026.5026.179,749
Dec. 29, 202026.4126.4726.3626.4726.145,767
Dec. 28, 202026.4026.4926.3826.4926.163,024
Dec. 24, 202026.3926.4026.3226.4026.081,958
Dec. 23, 202026.4026.4026.2726.2725.951,788
Dec. 22, 202026.4026.5026.2526.3025.9811,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...