Canada Markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.50-2.50 (-1.70%)
At close: 04:03PM EST
147.19 +2.69 (+1.86%)
After hours: 05:34PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023144.82146.74143.18144.50144.501,602,700
Feb 02, 2023145.00147.68143.48147.00147.001,771,600
Feb 01, 2023139.49144.31139.24143.18143.181,421,800
Jan 31, 2023139.48140.90138.41140.88140.881,401,000
Jan 30, 2023138.38141.37138.19140.16140.161,409,800
Jan 27, 2023137.79141.69137.51141.01141.01892,700
Jan 26, 2023139.50140.89138.03138.77138.771,538,700
Jan 25, 2023134.16137.79133.67137.72137.721,214,500
Jan 24, 2023136.81137.66135.40136.21136.211,230,300
Jan 23, 2023136.36137.97135.75137.80137.801,272,700
Jan 20, 2023132.07136.45131.25136.18136.181,581,400
Jan 19, 2023129.98132.14129.63130.99130.992,058,300
Jan 18, 2023131.51134.19129.72131.69131.692,481,600
Jan 17, 2023129.29133.50128.26131.40131.402,786,200
Jan 13, 2023125.00131.21121.75128.78128.783,184,100
Jan 12, 2023129.12129.70126.06127.51127.512,319,200
Jan 11, 2023127.00128.04125.20127.99127.991,589,700
Jan 10, 2023123.67126.75122.41126.73126.731,157,700
Jan 09, 2023127.88128.00124.20124.45124.451,581,500
Jan 06, 2023121.32126.95120.38126.53126.532,039,100
Jan 05, 2023124.39124.41120.39120.46120.461,480,800
Jan 04, 2023123.23125.04122.03123.79123.791,284,000
Jan 03, 2023123.34124.35120.42121.54121.54890,400
Dec 30, 2022121.69122.89120.77121.89121.89542,300
Dec 29, 2022119.60123.35119.16122.99122.99603,900
Dec 28, 2022119.69120.25118.00118.77118.77798,900
Dec 27, 2022119.35120.75117.59119.68119.68913,500
Dec 23, 2022118.82119.81117.95119.40119.40690,800
Dec 22, 2022120.18121.18116.17119.18119.181,380,800
Dec 21, 2022120.23121.74120.00121.43121.43761,800
Dec 20, 2022118.91119.97118.05118.71118.711,178,500
Dec 19, 2022120.69121.79118.93119.48119.481,303,400
Dec 16, 2022119.67121.91119.12121.05121.054,142,600
Dec 15, 2022119.87123.21119.53120.16120.161,750,400
Dec 14, 2022123.58127.26122.49122.98122.982,266,500
Dec 13, 2022124.65128.93120.45123.95123.952,464,700
Dec 12, 2022116.86120.34116.23119.85119.851,234,900
Dec 09, 2022116.54117.84116.36116.98116.981,242,500
Dec 08, 2022117.46117.58114.70116.83116.831,548,000
Dec 07, 2022118.07119.99116.77117.05117.051,369,300
Dec 06, 2022120.20120.43116.88118.71118.712,464,100
Dec 05, 2022124.72124.72118.24119.97119.973,012,900
Dec 02, 2022125.29126.90123.87126.17126.171,179,700
Dec 01, 2022127.95130.47126.67127.36127.361,251,400
Nov 30, 2022121.45128.14120.73127.61127.612,162,600
Nov 29, 2022120.97121.87120.08121.57121.57802,800
Nov 28, 2022122.64124.22119.83120.56120.56847,500
Nov 25, 2022124.21124.73123.43124.21124.21455,900
Nov 23, 2022121.30125.09121.25124.12124.12863,500
Nov 22, 2022122.59122.92120.92121.53121.53861,200
Nov 21, 2022121.87123.98121.36122.09122.091,068,800
Nov 18, 2022124.99124.99120.49121.95121.95877,200
Nov 17, 2022123.02124.50120.98122.32122.321,352,900
Nov 16, 2022129.86130.47125.32125.67125.671,496,000
Nov 15, 2022126.74131.62125.77130.56130.561,879,900
Nov 14, 2022128.36128.37123.63123.81123.811,536,200
Nov 11, 2022127.77130.74126.75129.11129.112,352,000
Nov 10, 2022116.00126.57116.00126.49126.492,761,500
Nov 09, 2022112.93113.01106.86112.21112.213,891,800
Nov 08, 2022113.82115.39110.93113.85113.854,268,800
Nov 07, 2022115.50116.35111.06111.93111.933,685,400
Nov 04, 2022115.01115.96112.72114.60114.603,425,400
Nov 03, 2022114.09115.67112.92113.08113.081,286,400
Nov 02, 2022119.74121.50115.63115.75115.751,938,100
Nov 01, 2022121.91122.16119.29120.35120.351,518,300
Oct 31, 2022119.95120.83119.44120.10120.101,243,700
Oct 28, 2022116.89120.74116.89120.29120.291,368,800
Oct 27, 2022118.02118.62116.19116.51116.511,221,300
Oct 26, 2022117.22119.75116.25116.67116.671,022,300
Oct 25, 2022113.28117.45113.28117.40117.401,092,700
Oct 24, 2022113.38114.38111.59113.87113.871,360,600
Oct 21, 2022111.27112.54109.38112.35112.352,748,800
Oct 20, 2022111.50113.83110.20111.47111.472,419,000
Oct 19, 2022115.52117.58111.53111.79111.791,920,100
Oct 18, 2022122.84123.60116.80117.21117.212,382,300
Oct 17, 2022114.41119.36114.41119.31119.313,449,900
Oct 14, 2022125.50132.41110.79112.59112.595,904,900
Oct 13, 2022127.09135.73126.11134.73134.731,814,400
Oct 12, 2022130.22131.35128.92129.54129.54868,800
Oct 11, 2022133.47133.72129.91130.49130.491,055,400
Oct 10, 2022138.35138.35133.41134.21134.21814,100
Oct 07, 2022137.20137.79135.51137.03137.031,399,300
Oct 06, 2022139.78141.09138.31139.13139.13658,400
Oct 05, 2022140.36141.46139.03140.61140.61830,400
Oct 04, 2022136.90142.43136.90142.35142.351,239,100
Oct 03, 2022132.00135.24130.45134.64134.64937,500
Sept 30, 2022132.41134.48130.35130.55130.55909,900
Sept 29, 2022133.50134.43131.44132.68132.681,133,400
Sept 28, 2022133.67136.67132.95135.86135.86911,300
Sept 27, 2022135.53136.93132.27133.12133.121,270,000
Sept 26, 2022134.38137.24134.10135.42135.421,258,300
Sept 23, 2022133.76135.33132.64135.19135.191,487,600
Sept 22, 2022139.98140.46134.76134.81134.811,053,200
Sept 21, 2022142.28144.52139.76139.82139.82708,800
Sept 20, 2022142.91144.19140.45141.92141.92812,000
Sept 19, 2022140.22144.26140.19144.21144.21818,000
Sept 16, 2022144.73144.97140.94141.74141.742,308,400
Sept 15, 2022146.98150.63146.50146.61146.611,227,900
Sept 14, 2022151.51151.51146.26147.49147.491,321,800
Sept 13, 2022154.02154.71151.17151.25151.251,060,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...