New Zealand markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.67-4.31 (-2.51%)
At close: 04:03PM EST
166.90 -0.77 (-0.46%)
After hours: 05:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022171.90172.44166.02167.67167.672,630,400
20 Jan 2022175.06178.31171.50171.98171.982,257,400
19 Jan 2022180.64182.36173.56174.03174.033,147,600
18 Jan 2022191.65192.15179.46179.94179.942,765,300
14 Jan 2022198.92199.91189.31192.06192.062,056,300
13 Jan 2022207.62208.98199.84200.52200.521,118,100
12 Jan 2022205.66209.30205.20208.09208.091,239,400
11 Jan 2022202.47205.57199.12205.26205.26888,500
10 Jan 2022205.02206.20198.45202.47202.47998,500
07 Jan 2022203.67205.00201.32204.06204.061,034,700
06 Jan 2022200.47202.91198.17202.63202.63936,200
05 Jan 2022203.21203.50197.97197.97197.971,018,300
04 Jan 2022199.72204.77197.56202.62202.621,515,500
03 Jan 2022206.68209.18194.57197.36197.362,561,700
31 Dec 2021206.19207.96205.67206.51206.51296,700
30 Dec 2021207.52209.33206.48206.82206.82311,200
29 Dec 2021207.51208.31205.77206.93206.93598,900
28 Dec 2021207.50208.58206.51207.37207.37360,500
27 Dec 2021204.31207.41203.18207.29207.29360,500
23 Dec 2021203.47205.82203.03203.91203.91356,300
22 Dec 2021200.22202.38199.93201.92201.92445,900
21 Dec 2021198.39200.88197.62200.71200.71644,400
20 Dec 2021196.61197.48191.91196.19196.19790,300
17 Dec 2021204.11205.29198.42199.34199.342,223,500
16 Dec 2021207.47210.24203.93204.57204.571,064,100
15 Dec 2021205.96206.97203.37205.78205.78720,000
14 Dec 2021205.38208.07203.07203.61203.611,160,200
13 Dec 2021207.62207.87204.60205.31205.311,247,000
10 Dec 2021211.79212.32207.84208.66208.661,034,100
09 Dec 2021211.66213.69209.61209.77209.77819,200
08 Dec 2021213.46214.63211.36213.12213.12694,900
07 Dec 2021216.19217.27212.69213.55213.55860,600
06 Dec 2021209.65216.42208.73214.01214.01866,300
03 Dec 2021215.82215.99204.32206.37206.371,349,800
02 Dec 2021211.57216.87210.09215.59215.59741,600
01 Dec 2021214.32216.27209.88209.90209.90966,400
30 Nov 2021212.73214.13209.03209.66209.661,062,700
29 Nov 2021215.21217.36211.75214.45214.45743,400
26 Nov 2021208.66213.74206.39211.23211.23728,000
24 Nov 2021218.55218.84215.97217.96217.961,223,200
23 Nov 2021218.32219.01214.94218.92218.92799,700
22 Nov 2021221.39222.00217.09217.59217.59854,900
19 Nov 2021216.96218.98214.85218.75218.75641,200
18 Nov 2021219.80220.77216.89219.04219.04477,700
17 Nov 2021221.46222.86218.54219.65219.65490,100
16 Nov 2021219.84222.85218.60221.91221.91577,600
15 Nov 2021219.52220.75218.58219.76219.76483,600
12 Nov 2021220.61221.28217.05219.16219.16436,100
11 Nov 2021219.39220.34217.54219.85219.85366,300
10 Nov 2021220.15221.26217.32219.63219.63569,100
09 Nov 2021216.92219.40216.69219.32219.32546,400
08 Nov 2021219.88221.13217.14218.53218.53352,300
05 Nov 2021220.62222.00218.24219.05219.05531,000
04 Nov 2021219.43220.04217.52219.00219.00669,500
03 Nov 2021216.92221.80216.69219.70219.70488,000
02 Nov 2021216.51219.34215.93217.67217.67680,000
01 Nov 2021218.10219.03215.67216.78216.78525,700
29 Oct 2021216.46218.75215.94216.33216.33697,800
28 Oct 2021212.55216.35212.55216.28216.28486,200
27 Oct 2021214.24216.14211.64211.91211.91686,000
27 Oct 20210.22 Dividend
26 Oct 2021216.09217.32215.20215.70215.48488,600
25 Oct 2021218.69219.70215.39215.58215.36499,300
22 Oct 2021216.16219.53215.71218.14217.92614,300
21 Oct 2021212.27215.30211.00214.85214.63849,700
20 Oct 2021211.15213.49210.78212.52212.30562,500
19 Oct 2021210.10211.60209.05211.12210.90468,800
18 Oct 2021209.41211.75208.02208.72208.51742,100
15 Oct 2021212.45212.75209.05210.40210.19901,400
14 Oct 2021208.15210.82207.30210.34210.13881,600
13 Oct 2021199.96206.83197.34204.85204.64928,300
12 Oct 2021201.53203.45200.02200.73200.53626,900
11 Oct 2021205.00207.67201.91201.93201.72569,700
08 Oct 2021201.77206.76200.91204.03203.82584,000
07 Oct 2021203.38204.95202.01202.93202.72999,000
06 Oct 2021200.63201.63197.66201.22201.01744,400
05 Oct 2021199.10202.35198.03201.79201.58590,100
04 Oct 2021197.57199.50194.51197.49197.29692,700
01 Oct 2021193.79198.75192.64197.80197.60638,600
30 Sep 2021195.48195.96192.14192.88192.68705,800
29 Sep 2021193.39195.58192.30194.83194.63907,600
28 Sep 2021199.36200.12191.91192.29192.09882,600
27 Sep 2021199.60202.09198.72199.81199.61777,500
24 Sep 2021195.85198.00195.19197.61197.41993,000
23 Sep 2021194.81196.91193.53195.84195.641,469,300
22 Sep 2021193.63194.91192.53192.64192.441,112,100
21 Sep 2021194.21194.65191.43192.25192.05694,900
20 Sep 2021195.20196.63190.75192.83192.63837,800
17 Sep 2021201.75203.98199.51200.04199.841,093,000
16 Sep 2021201.88202.92199.23200.92200.72386,500
15 Sep 2021200.07201.72199.25200.57200.37448,300
14 Sep 2021201.52202.36198.62199.63199.43484,800
13 Sep 2021200.07202.03198.51201.53201.32586,800
10 Sep 2021199.06199.69197.40197.55197.35593,800
09 Sep 2021197.97200.07197.27197.47197.27496,700
08 Sep 2021197.91198.15195.80197.66197.46337,200
07 Sep 2021201.92202.86198.75198.76198.56444,900
03 Sep 2021201.89203.46201.29202.13201.92404,700
02 Sep 2021199.67202.86198.64201.75201.54380,700
01 Sep 2021199.07199.84196.75198.72198.52410,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...