Canada markets open in 9 hours 16 minutes

First Republic Bank (FRC-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.66+0.12 (+0.47%)
At close: 3:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 02, 202125.5425.7325.5025.6625.6613,795
Mar. 01, 202125.5025.5925.4425.5425.5421,046
Feb. 26, 202125.4325.6125.3825.3825.3854,328
Feb. 25, 202125.6025.6425.4325.6425.648,351
Feb. 24, 202125.7625.7625.6025.7225.728,555
Feb. 23, 202125.7325.7325.6625.6825.688,282
Feb. 22, 202125.7025.8425.6925.8425.8412,456
Feb. 19, 202125.5725.8025.5725.7925.799,648
Feb. 18, 202125.6725.8025.6225.8025.8011,776
Feb. 17, 202125.8625.8925.7025.8425.846,112
Feb. 16, 202125.8425.8825.6525.8125.814,668
Feb. 12, 202125.7225.9025.7225.8925.895,364
Feb. 11, 202125.9626.1425.8425.8725.8718,066
Feb. 10, 202125.9626.2025.9026.2026.2016,713
Feb. 09, 202125.9726.0925.9726.0926.096,200
Feb. 08, 202126.0226.0625.9825.9825.984,267
Feb. 05, 202126.1526.1526.0226.0226.023,811
Feb. 04, 202126.0626.2126.0526.1926.196,742
Feb. 03, 202126.2226.2226.1826.1826.182,433
Feb. 02, 202126.0826.3626.0826.2826.283,280
Feb. 01, 202125.9126.2425.8726.2226.223,144
Jan. 29, 202126.0226.2225.8726.0626.0614,831
Jan. 28, 202125.9426.1925.9426.1926.193,461
Jan. 27, 202126.0426.2125.9225.9225.925,658
Jan. 26, 202126.3726.3726.1626.1926.192,078
Jan. 25, 202126.3926.4126.2226.2226.223,032
Jan. 22, 202126.3926.4426.3126.3626.369,569
Jan. 21, 202126.1626.3926.1626.3126.313,221
Jan. 20, 202126.1226.3426.1226.3426.345,489
Jan. 19, 202126.0326.3725.8826.1326.137,444
Jan. 15, 202125.9826.1525.9626.0326.0313,132
Jan. 14, 202126.3426.3425.9725.9725.9710,852
Jan. 13, 202125.9026.3725.8826.1026.105,356
Jan. 12, 202126.2826.2825.8126.0426.049,073
Jan. 11, 202126.1326.3626.1326.2526.256,265
Jan. 08, 202126.3726.4126.2226.3826.385,849
Jan. 07, 202126.2926.3426.0526.1426.144,926
Jan. 06, 202126.6426.6426.2826.3326.337,626
Jan. 05, 202126.7426.8626.7426.7826.785,222
Jan. 04, 202126.8426.9326.6926.7326.736,193
Dec. 31, 202026.4527.0026.4526.9826.9839,461
Dec. 30, 202026.4726.5026.4026.5026.509,749
Dec. 29, 202026.4126.4726.3626.4726.475,767
Dec. 28, 202026.4026.4926.3826.4926.493,024
Dec. 24, 202026.3926.4026.3226.4026.401,958
Dec. 23, 202026.4026.4026.2726.2726.271,788
Dec. 22, 202026.4026.5026.2526.3026.3011,701
Dec. 21, 202026.4526.5026.3426.4326.437,417
Dec. 18, 202026.3626.3726.3326.3326.331,664
Dec. 17, 202026.3426.4926.3326.4926.496,438
Dec. 16, 202026.2726.3426.2726.3326.332,103
Dec. 15, 202026.2726.3426.1326.3026.305,868
Dec. 15, 20200.320313 Dividend
Dec. 14, 202026.4026.4526.3926.4326.117,274
Dec. 11, 202026.4926.4926.3926.3926.075,312
Dec. 10, 202026.5026.5026.4026.4926.174,080
Dec. 09, 202026.4426.5026.4326.4926.174,760
Dec. 08, 202026.5026.5126.4526.4526.132,751
Dec. 07, 202026.4626.4926.4426.4726.144,751
Dec. 04, 202026.5226.6226.4326.5526.237,596
Dec. 03, 202026.3526.4926.3526.4926.172,492
Dec. 02, 202026.3026.4326.3026.3826.066,182
Dec. 01, 202026.4026.4026.3426.3426.021,016
Nov. 30, 202026.4326.5326.3026.3025.985,396
Nov. 27, 202026.4826.5626.4826.5326.212,324
Nov. 25, 202026.5026.5126.3426.3426.021,733
Nov. 24, 202026.5626.6626.3126.4226.1017,455
Nov. 23, 202026.4426.5426.4326.4826.166,598
Nov. 20, 202026.5026.5026.3726.3726.052,612
Nov. 19, 202026.4226.5126.4126.4126.092,720
Nov. 18, 202026.4126.5226.3226.3226.006,097
Nov. 17, 202026.1126.7126.1126.4026.085,740
Nov. 16, 202026.4926.7526.3426.3426.0217,630
Nov. 13, 202026.3426.4326.3026.3025.982,451
Nov. 12, 202026.3426.3726.2126.3526.035,920
Nov. 11, 202026.4226.4426.3626.4426.121,989
Nov. 10, 202026.3926.4426.3826.4026.083,889
Nov. 09, 202026.1826.4426.1626.4426.123,995
Nov. 06, 202026.3426.3726.1826.1825.861,997
Nov. 05, 202026.3326.4026.2426.3426.028,201
Nov. 04, 202026.3426.3426.1426.1825.862,889
Nov. 03, 202026.2526.2526.0526.0725.754,854
Nov. 02, 202026.1826.3026.1126.2425.926,005
Oct. 30, 202025.8726.1525.8626.1525.8336,661
Oct. 29, 202026.0326.1025.8025.8025.494,209
Oct. 28, 202026.2726.2726.0226.0325.715,178
Oct. 27, 202026.3926.3926.2626.3726.056,629
Oct. 26, 202026.3926.3926.1626.3726.055,651
Oct. 23, 202026.3526.4026.2726.3626.047,512
Oct. 22, 202026.2126.3226.2026.3226.002,768
Oct. 21, 202026.3726.3726.1126.2325.913,088
Oct. 20, 202026.3026.3726.2026.3726.058,518
Oct. 19, 202026.4526.4526.2126.2125.8912,758
Oct. 16, 202026.4626.4626.3126.4526.135,857
Oct. 15, 202026.3526.4026.2526.4026.083,193
Oct. 14, 202026.4326.4326.3026.3726.053,946
Oct. 13, 202026.2026.4426.2026.4426.127,604
Oct. 12, 202026.4026.4026.3326.3626.042,077
Oct. 09, 202026.3426.3926.2026.3526.039,247
Oct. 08, 202026.3026.3826.3026.3426.023,932
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...