Mercado fechado

First Republic Bank (FRC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
179,62+2,79 (+1,58%)
No fechamento: 4:04PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr de 2021178,00180,26178,00179,62179,62844.600
15 de abr de 2021172,60176,91170,55176,83176,831.043.600
14 de abr de 2021168,11174,84167,52173,11173,11841.300
13 de abr de 2021171,99172,72169,68169,93169,931.150.600
12 de abr de 2021171,99174,03171,84173,12173,12774.300
09 de abr de 2021172,14173,55171,08171,80171,80551.300
08 de abr de 2021168,04171,52167,44170,22170,22782.900
07 de abr de 2021169,87169,87168,14169,01169,01447.300
06 de abr de 2021167,99169,71167,44169,04169,04510.200
05 de abr de 2021169,42170,35166,42167,47167,47465.500
01 de abr de 2021166,20167,98165,55167,94167,94608.200
31 de mar de 2021167,90168,90166,47166,75166,75790.100
30 de mar de 2021166,93169,88166,83168,07168,07631.600
29 de mar de 2021167,24168,72165,09165,90165,90851.500
26 de mar de 2021170,14170,54168,04170,09170,09857.800
25 de mar de 2021165,68169,20163,38168,22168,22589.200
24 de mar de 2021166,80168,71165,39165,47165,47746.800
23 de mar de 2021165,34167,73163,88164,85164,85960.100
22 de mar de 2021168,45168,45165,50166,96166,961.008.100
19 de mar de 2021168,88170,82166,08168,93168,932.060.600
18 de mar de 2021172,57174,31169,72170,75170,75904.400
17 de mar de 2021171,88172,28167,49170,04170,04801.200
16 de mar de 2021170,82170,88168,19170,36170,36851.100
15 de mar de 2021174,10174,21169,10170,58170,58708.200
12 de mar de 2021173,50174,94172,42174,16174,16686.500
11 de mar de 2021169,42171,29169,26171,00171,00713.800
10 de mar de 2021170,06174,00169,80170,70170,70723.600
09 de mar de 2021172,25172,67166,89169,77169,77766.800
08 de mar de 2021169,03176,50168,43172,73172,731.306.700
05 de mar de 2021170,00170,32163,33167,10167,101.260.900
04 de mar de 2021164,70168,74163,35166,37166,371.516.400
03 de mar de 2021166,92167,49164,66165,03165,031.324.900
02 de mar de 2021166,40167,81165,00165,50165,501.946.400
01 de mar de 2021167,48173,34165,89172,52172,52867.200
26 de fev de 2021171,39172,38164,56164,75164,751.658.400
25 de fev de 2021179,59180,35172,26172,90172,901.455.400
24 de fev de 2021173,83178,46172,87178,23178,231.268.100
23 de fev de 2021171,48173,84169,97172,71172,711.342.700
22 de fev de 2021166,94170,03166,49169,80169,801.149.700
19 de fev de 2021162,32167,45162,10166,94166,941.617.800
18 de fev de 2021162,30164,57161,59161,72161,72820.400
17 de fev de 2021162,47164,45161,67163,15163,15999.900
16 de fev de 2021157,27163,57157,26163,10163,101.063.100
12 de fev de 2021155,40156,12154,37155,39155,39625.500
11 de fev de 2021156,34157,40153,56155,00155,00607.600
10 de fev de 2021155,78158,36154,49155,78155,78719.500
09 de fev de 2021155,88156,76155,11155,30155,30743.100
08 de fev de 2021156,83156,83154,34156,34156,34709.200
05 de fev de 2021157,10157,89155,77155,79155,79497.300
04 de fev de 2021153,13157,02153,13156,21156,21816.400
03 de fev de 2021151,63153,47150,93152,75152,75892.700
02 de fev de 2021147,73152,38147,34152,14152,14748.000
01 de fev de 2021146,61146,96144,96146,27146,27836.900
29 de jan de 2021147,32148,15143,60144,99144,991.114.600
28 de jan de 2021148,22150,09147,53147,64147,641.022.000
27 de jan de 2021149,91150,77146,26147,05147,05846.900
27 de jan de 20210.2 Dividendo
26 de jan de 2021156,98157,73152,64152,73152,53411.300
25 de jan de 2021155,12156,65153,47156,44156,24909.700
22 de jan de 2021152,71156,75152,71156,53156,331.092.500
21 de jan de 2021155,66155,73153,45154,06153,86958.400
20 de jan de 2021154,87155,80153,68155,59155,39920.200
19 de jan de 2021153,97156,15153,32155,00154,801.558.800
15 de jan de 2021155,52156,47151,65153,71153,511.085.000
14 de jan de 2021164,42166,82157,35158,04157,831.685.800
13 de jan de 2021162,66162,84160,64161,25161,041.926.400
12 de jan de 2021164,22164,92161,96163,30163,091.241.800
11 de jan de 2021160,38163,99158,66163,63163,42926.300
08 de jan de 2021160,08162,16159,08161,89161,68853.200
07 de jan de 2021158,12161,16158,12160,12159,911.154.500
06 de jan de 2021152,00157,27151,67156,15155,951.651.100
05 de jan de 2021146,73149,16145,80148,67148,48843.200
04 de jan de 2021147,25147,94144,03147,22147,031.012.500
31 de dez de 2020144,87147,24143,71146,93146,74683.800
30 de dez de 2020142,88145,02142,62144,81144,62707.800
29 de dez de 2020142,45143,01141,03142,40142,21653.500
28 de dez de 2020141,98143,23140,74142,67142,48684.600
24 de dez de 2020140,50140,81139,13140,53140,35185.700
23 de dez de 2020137,59140,56137,22140,46140,28625.900
22 de dez de 2020136,22137,85135,57136,65136,47854.700
21 de dez de 2020135,87136,64133,07135,75135,57972.300
18 de dez de 2020138,16138,30134,92135,78135,601.912.700
17 de dez de 2020135,49138,33134,61138,10137,92920.200
16 de dez de 2020134,19135,78133,53135,28135,101.417.500
15 de dez de 2020130,54134,21130,29134,16133,981.017.400
14 de dez de 2020131,36131,49129,20129,26129,09770.500
11 de dez de 2020128,86130,39128,73129,63129,46645.500
10 de dez de 2020128,65130,51128,60130,32130,15780.900
09 de dez de 2020130,77131,06128,93129,77129,60722.000
08 de dez de 2020129,50130,27129,00130,13129,96749.300
07 de dez de 2020129,28130,23128,75130,13129,961.003.000
04 de dez de 2020131,31131,72129,40129,49129,32704.000
03 de dez de 2020131,50131,98129,54129,81129,64651.500
02 de dez de 2020131,09132,37130,23131,68131,51534.100
01 de dez de 2020131,45132,75130,58131,41131,241.013.200
30 de nov de 2020129,92130,86128,75129,56129,391.012.800
27 de nov de 2020133,03133,03129,86130,34130,17804.200
25 de nov de 2020134,54134,54131,48132,96132,79689.500
24 de nov de 2020132,86134,81132,38134,62134,441.133.400
23 de nov de 2020131,70132,47130,25130,73130,56639.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...