Mercado abrirá em 9 h 59 min

First Republic Bank (FRC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,44-0,09 (-0,06%)
No fechamento: 4:04PM EST

156,44 0,08 (0,05%)
Pós-fechamento: 4:12PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 2021155,12156,65153,47156,44156,44889.550
22 de jan de 2021152,71156,75152,71156,53156,531.092.500
21 de jan de 2021155,66155,73153,45154,06154,06958.400
20 de jan de 2021154,87155,80153,68155,59155,59920.200
19 de jan de 2021153,97156,15153,32155,00155,001.558.800
15 de jan de 2021155,52156,47151,65153,71153,711.085.000
14 de jan de 2021164,42166,82157,35158,04158,041.685.800
13 de jan de 2021162,66162,84160,64161,25161,251.926.400
12 de jan de 2021164,22164,92161,96163,30163,301.241.800
11 de jan de 2021160,38163,99158,66163,63163,63926.300
08 de jan de 2021160,08162,16159,08161,89161,89853.200
07 de jan de 2021158,12161,16158,12160,12160,121.154.500
06 de jan de 2021152,00157,27151,67156,15156,151.651.100
05 de jan de 2021146,73149,16145,80148,67148,67843.200
04 de jan de 2021147,25147,94144,03147,22147,221.012.500
31 de dez de 2020144,87147,24143,71146,93146,93683.800
30 de dez de 2020142,88145,02142,62144,81144,81707.800
29 de dez de 2020142,45143,01141,03142,40142,40653.500
28 de dez de 2020141,98143,23140,74142,67142,67684.600
24 de dez de 2020140,50140,81139,13140,53140,53185.700
23 de dez de 2020137,59140,56137,22140,46140,46625.900
22 de dez de 2020136,22137,85135,57136,65136,65854.700
21 de dez de 2020135,87136,64133,07135,75135,75972.300
18 de dez de 2020138,16138,30134,92135,78135,781.912.700
17 de dez de 2020135,49138,33134,61138,10138,10920.200
16 de dez de 2020134,19135,78133,53135,28135,281.417.500
15 de dez de 2020130,54134,21130,29134,16134,161.017.400
14 de dez de 2020131,36131,49129,20129,26129,26770.500
11 de dez de 2020128,86130,39128,73129,63129,63645.500
10 de dez de 2020128,65130,51128,60130,32130,32780.900
09 de dez de 2020130,77131,06128,93129,77129,77722.000
08 de dez de 2020129,50130,27129,00130,13130,13749.300
07 de dez de 2020129,28130,23128,75130,13130,131.003.000
04 de dez de 2020131,31131,72129,40129,49129,49704.000
03 de dez de 2020131,50131,98129,54129,81129,81651.500
02 de dez de 2020131,09132,37130,23131,68131,68534.100
01 de dez de 2020131,45132,75130,58131,41131,411.013.200
30 de nov de 2020129,92130,86128,75129,56129,561.012.800
27 de nov de 2020133,03133,03129,86130,34130,34804.200
25 de nov de 2020134,54134,54131,48132,96132,96689.500
24 de nov de 2020132,86134,81132,38134,62134,621.133.400
23 de nov de 2020131,70132,47130,25130,73130,73639.300
20 de nov de 2020131,76132,15129,49129,90129,90941.000
19 de nov de 2020132,81132,81131,26132,24132,24480.100
18 de nov de 2020135,24135,84133,11133,11133,11657.900
17 de nov de 2020133,85134,52132,34134,47134,47818.000
16 de nov de 2020136,84138,09133,18135,28135,28862.400
13 de nov de 2020132,58134,47132,15133,97133,97926.700
12 de nov de 2020129,98131,36127,60131,30131,302.212.000
11 de nov de 2020135,54136,97134,37134,90134,901.302.600
10 de nov de 2020137,52138,67134,22134,84134,841.433.400
09 de nov de 2020140,60142,14131,34137,24137,241.448.200
06 de nov de 2020129,51131,18128,73129,77129,77855.600
05 de nov de 2020123,82128,30123,44127,72127,72950.600
04 de nov de 2020125,95127,36123,01123,27123,271.539.200
03 de nov de 2020129,80131,03128,39129,10129,10973.000
02 de nov de 2020127,61127,81125,79127,22127,22865.500
30 de out de 2020124,95126,75124,32126,14126,14897.700
29 de out de 2020123,66125,80122,73125,18125,18722.000
28 de out de 2020123,53125,53122,83123,80123,80654.700
28 de out de 20200.2 Dividendo
27 de out de 2020128,18128,69125,52125,75125,55821.300
26 de out de 2020129,46129,76127,38128,67128,47660.200
23 de out de 2020131,51131,60129,34130,98130,77800.900
22 de out de 2020128,39130,79127,59130,62130,41726.100
21 de out de 2020127,66129,10127,40128,04127,84989.300
20 de out de 2020126,91129,23126,69127,66127,46927.600
19 de out de 2020126,91128,47125,46125,92125,72839.100
16 de out de 2020126,12127,37124,92126,78126,58749.700
15 de out de 2020120,53125,68120,03125,62125,42787.600
14 de out de 2020125,00125,61120,94121,14120,95673.700
13 de out de 2020125,46128,79122,64123,75123,551.160.600
12 de out de 2020123,63125,81123,49125,61125,41978.400
09 de out de 2020124,19124,80122,09123,72123,52563.300
08 de out de 2020123,08123,91120,32123,76123,56737.400
07 de out de 2020120,00123,90119,89122,73122,531.188.200
06 de out de 2020118,86121,66117,88118,79118,601.283.700
05 de out de 2020114,03117,49114,02117,37117,18612.900
02 de out de 2020109,20113,22108,67112,94112,76545.600
01 de out de 2020109,81110,88108,43110,37110,19658.800
30 de set de 2020108,00110,26107,78109,06108,89842.400
29 de set de 2020107,64108,97107,31107,67107,50927.700
28 de set de 2020106,36109,20105,94108,17108,00975.300
25 de set de 2020102,11105,10102,11104,91104,74662.100
24 de set de 2020101,53104,19100,38102,99102,83880.400
23 de set de 2020103,39104,58100,85100,94100,78649.000
22 de set de 2020105,60106,83101,76103,20103,041.242.600
21 de set de 2020106,05107,53104,30105,86105,69884.600
18 de set de 2020107,09108,89107,03108,43108,261.134.500
17 de set de 2020107,13108,49106,61107,88107,71721.100
16 de set de 2020108,05109,57107,36108,38108,21849.000
15 de set de 2020108,34109,08107,05108,07107,90641.700
14 de set de 2020107,77109,54107,42107,90107,73560.000
11 de set de 2020107,37108,11106,02106,98106,81672.300
10 de set de 2020109,68110,59107,05107,50107,33872.400
09 de set de 2020110,78111,08109,06109,49109,32636.000
08 de set de 2020113,41113,46109,38110,11109,93818.700
04 de set de 2020114,96115,81112,72114,53114,35739.500
03 de set de 2020115,35116,76112,50112,99112,811.083.300
02 de set de 2020113,09115,10112,68114,39114,211.261.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...