FIRST REPUBLIC BANK Common Stockのデータ

FIRST REPUBLIC BANK Common Stockの基本情報

名前 FIRST REPUBLIC BANK Common Stock
ティッカー FRC
国 United States
上場年 nan
セクター nan

FIRST REPUBLIC BANK Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.57 157.26 157.27 163.1 1063100.0 163.1
2021-02-12 156.12 154.37 155.4 155.39 625500.0 155.39
2021-02-11 157.4 153.56 156.34 155.0 607600.0 155.0
2021-02-10 158.36 154.49 155.78 155.78 719500.0 155.78
2021-02-09 156.76 155.11 155.88 155.3 743100.0 155.3
2021-02-08 156.83 154.34 156.83 156.34 709200.0 156.34
2021-02-05 157.89 155.77 157.1 155.79 497300.0 155.79
2021-02-04 157.02 153.13 153.13 156.21 816400.0 156.21
2021-02-03 153.47 150.93 151.63 152.75 892700.0 152.75
2021-02-02 152.38 147.34 147.73 152.14 748000.0 152.14
2021-02-01 146.96 144.96 146.61 146.27 836900.0 146.27
2021-01-29 148.15 143.6 147.32 144.99 1114600.0 144.99
2021-01-28 150.09 147.53 148.22 147.64 1022000.0 147.64
2021-01-27 150.77 146.26 149.91 147.05 846900.0 147.05
2021-01-26 157.73 152.64 156.98 152.73 411300.0 152.53
2021-01-25 156.65 153.47 155.12 156.44 909700.0 156.24
2021-01-22 156.75 152.71 152.71 156.53 1092500.0 156.33
2021-01-21 155.73 153.45 155.66 154.06 958400.0 153.86
2021-01-20 155.8 153.68 154.87 155.59 920200.0 155.39
2021-01-19 156.15 153.32 153.97 155.0 1558800.0 154.8
2021-01-15 156.47 151.65 155.52 153.71 1085000.0 153.51
2021-01-14 166.82 157.35 164.42 158.04 1685800.0 157.83
2021-01-13 162.84 160.64 162.66 161.25 1926400.0 161.04
2021-01-12 164.92 161.96 164.22 163.3 1241800.0 163.09
2021-01-11 163.99 158.66 160.38 163.63 926300.0 163.42
2021-01-08 162.16 159.08 160.08 161.89 853200.0 161.68
2021-01-07 161.16 158.12 158.12 160.12 1154500.0 159.91
2021-01-06 157.27 151.67 152.0 156.15 1651100.0 155.95
2021-01-05 149.16 145.8 146.73 148.67 843200.0 148.48
2021-01-04 147.94 144.03 147.25 147.22 1012500.0 147.03
2020-12-31 147.24 143.71 144.87 146.93 683800.0 146.74
2020-12-30 145.02 142.62 142.88 144.81 707800.0 144.62
2020-12-29 143.01 141.03 142.45 142.4 653500.0 142.21
2020-12-28 143.23 140.74 141.98 142.67 684600.0 142.48
2020-12-24 140.81 139.13 140.5 140.53 185700.0 140.35
2020-12-23 140.56 137.22 137.59 140.46 625900.0 140.28
2020-12-22 137.85 135.57 136.22 136.65 854700.0 136.47
2020-12-21 136.64 133.07 135.87 135.75 972300.0 135.57
2020-12-18 138.3 134.92 138.16 135.78 1912700.0 135.6
2020-12-17 138.33 134.61 135.49 138.1 920200.0 137.92
2020-12-16 135.78 133.53 134.19 135.28 1417500.0 135.1
2020-12-15 134.21 130.29 130.54 134.16 1017400.0 133.98
2020-12-14 131.49 129.2 131.36 129.26 770500.0 129.09
2020-12-11 130.39 128.73 128.86 129.63 645500.0 129.46
2020-12-10 130.51 128.6 128.65 130.32 780900.0 130.15
2020-12-09 131.06 128.93 130.77 129.77 722000.0 129.6
2020-12-08 130.27 129.0 129.5 130.13 749300.0 129.96
2020-12-07 130.23 128.75 129.28 130.13 1003000.0 129.96
2020-12-04 131.72 129.4 131.31 129.49 704000.0 129.32
2020-12-03 131.98 129.54 131.5 129.81 651500.0 129.64
2020-12-02 132.37 130.23 131.09 131.68 534100.0 131.51
2020-12-01 132.75 130.58 131.45 131.41 1013200.0 131.24
2020-11-30 130.86 128.75 129.92 129.56 1012800.0 129.39
2020-11-27 133.03 129.86 133.03 130.34 804200.0 130.17
2020-11-25 134.54 131.48 134.54 132.96 689500.0 132.79
2020-11-24 134.81 132.38 132.86 134.62 1133400.0 134.44
2020-11-23 132.47 130.25 131.7 130.73 639300.0 130.56
2020-11-20 132.15 129.49 131.76 129.9 941000.0 129.73
2020-11-19 132.81 131.26 132.81 132.24 480100.0 132.07
2020-11-18 135.84 133.11 135.24 133.11 657900.0 132.94
2020-11-17 134.52 132.34 133.85 134.47 818000.0 134.29
2020-11-16 138.09 133.18 136.84 135.28 862400.0 135.1
2020-11-13 134.47 132.15 132.58 133.97 926700.0 133.79
2020-11-12 131.36 127.6 129.98 131.3 2212000.0 131.13
2020-11-11 136.97 134.37 135.54 134.9 1302600.0 134.72
2020-11-10 138.67 134.22 137.52 134.84 1433400.0 134.66
2020-11-09 142.14 131.34 140.6 137.24 1448200.0 137.06
2020-11-06 131.18 128.73 129.51 129.77 855600.0 129.6
2020-11-05 128.3 123.44 123.82 127.72 950600.0 127.55
2020-11-04 127.36 123.01 125.95 123.27 1539200.0 123.11
2020-11-03 131.03 128.39 129.8 129.1 973000.0 128.93
2020-11-02 127.81 125.79 127.61 127.22 865500.0 127.05
2020-10-30 126.75 124.32 124.95 126.14 897700.0 125.97
2020-10-29 125.8 122.73 123.66 125.18 722000.0 125.02
2020-10-28 125.53 122.83 123.53 123.8 654700.0 123.64
2020-10-27 128.69 125.52 128.18 125.75 821300.0 125.39
2020-10-26 129.76 127.38 129.46 128.67 660200.0 128.3
2020-10-23 131.6 129.34 131.51 130.98 800900.0 130.6
2020-10-22 130.79 127.59 128.39 130.62 726100.0 130.24
2020-10-21 129.1 127.4 127.66 128.04 989300.0 127.67
2020-10-20 129.23 126.69 126.91 127.66 927600.0 127.29
2020-10-19 128.47 125.46 126.91 125.92 839100.0 125.56
2020-10-16 127.37 124.92 126.12 126.78 749700.0 126.41
2020-10-15 125.68 120.03 120.53 125.62 787600.0 125.26
2020-10-14 125.61 120.94 125.0 121.14 673700.0 120.79
2020-10-13 128.79 122.64 125.46 123.75 1160600.0 123.39
2020-10-12 125.81 123.49 123.63 125.61 978400.0 125.25
2020-10-09 124.8 122.09 124.19 123.72 563300.0 123.36
2020-10-08 123.91 120.32 123.08 123.76 737400.0 123.4
2020-10-07 123.9 119.89 120.0 122.73 1188200.0 122.37
2020-10-06 121.66 117.88 118.86 118.79 1283700.0 118.45
2020-10-05 117.49 114.02 114.03 117.37 612900.0 117.03
2020-10-02 113.22 108.67 109.2 112.94 545600.0 112.61
2020-10-01 110.88 108.43 109.81 110.37 658800.0 110.05
2020-09-30 110.26 107.78 108.0 109.06 842400.0 108.74
2020-09-29 108.97 107.31 107.64 107.67 927700.0 107.36
2020-09-28 109.2 105.94 106.36 108.17 975300.0 107.86
2020-09-25 105.1 102.11 102.11 104.91 662100.0 104.61
2020-09-24 104.19 100.38 101.53 102.99 880400.0 102.69
2020-09-23 104.58 100.85 103.39 100.94 649000.0 100.65
2020-09-22 106.83 101.76 105.6 103.2 1242600.0 102.9
2020-09-21 107.53 104.3 106.05 105.86 884600.0 105.55
2020-09-18 108.89 107.03 107.09 108.43 1134500.0 108.12
2020-09-17 108.49 106.61 107.13 107.88 721100.0 107.57
2020-09-16 109.57 107.36 108.05 108.38 849000.0 108.07
2020-09-15 109.08 107.05 108.34 108.07 641700.0 107.76
2020-09-14 109.54 107.42 107.77 107.9 560000.0 107.59
2020-09-11 108.11 106.02 107.37 106.98 672300.0 106.67
2020-09-10 110.59 107.05 109.68 107.5 872400.0 107.19
2020-09-09 111.08 109.06 110.78 109.49 636000.0 109.17
2020-09-08 113.46 109.38 113.41 110.11 818700.0 109.79
2020-09-04 115.81 112.72 114.96 114.53 739500.0 114.2
2020-09-03 116.76 112.5 115.35 112.99 1083300.0 112.66
2020-09-02 115.1 112.68 113.09 114.39 1261700.0 114.06
2020-09-01 113.84 111.85 112.44 113.37 616100.0 113.04
2020-08-31 114.78 112.85 114.33 112.91 729300.0 112.58
2020-08-28 116.14 114.25 116.06 114.74 439100.0 114.41
2020-08-27 115.47 113.65 113.68 114.84 504400.0 114.51
2020-08-26 115.15 113.32 115.09 113.43 526900.0 113.1
2020-08-25 117.26 114.82 116.58 115.67 455800.0 115.33
2020-08-24 115.14 112.83 113.35 115.09 793000.0 114.76
2020-08-21 113.12 111.53 112.58 112.97 544600.0 112.64
2020-08-20 114.15 112.61 113.59 112.81 471200.0 112.48
2020-08-19 116.37 114.53 114.97 114.63 427700.0 114.3
2020-08-18 115.91 113.84 115.54 114.27 463100.0 113.94
2020-08-17 117.29 115.42 116.66 115.52 659800.0 115.19
2020-08-14 118.25 116.47 116.74 117.34 516700.0 117.0
2020-08-13 118.68 117.48 117.71 117.59 400500.0 117.25
2020-08-12 121.17 118.07 120.92 119.36 763400.0 119.01
2020-08-11 120.26 117.27 118.0 119.01 683700.0 118.67
2020-08-10 117.83 115.9 116.55 116.14 535400.0 115.8
2020-08-07 116.17 112.94 113.42 116.12 564000.0 115.78
2020-08-06 114.68 113.13 114.02 113.95 392700.0 113.62
2020-08-05 114.98 113.45 114.0 114.55 340500.0 114.22
2020-08-04 113.45 111.82 112.73 113.2 591500.0 112.87
2020-08-03 113.6 111.55 112.82 112.94 604200.0 112.61
2020-07-31 112.57 110.58 112.03 112.48 664400.0 112.15
2020-07-30 112.83 110.83 111.61 112.44 560500.0 112.11
2020-07-29 113.9 110.62 111.59 113.72 513800.0 113.39
2020-07-28 113.58 112.17 113.18 112.21 566600.0 111.69
2020-07-27 114.59 112.75 114.08 113.9 365000.0 113.37
2020-07-24 115.84 114.58 115.47 114.82 433400.0 114.28
2020-07-23 115.58 113.1 113.17 115.12 659000.0 114.58
2020-07-22 113.92 112.36 113.15 113.2 728900.0 112.67
2020-07-21 113.93 111.31 111.44 113.88 774000.0 113.35
2020-07-20 112.09 110.76 111.09 111.57 530000.0 111.05
2020-07-17 113.2 111.88 112.59 112.1 684100.0 111.58
2020-07-16 113.05 109.67 110.08 112.44 762800.0 111.91
2020-07-15 111.67 109.73 110.49 111.08 771500.0 110.56
2020-07-14 110.65 105.69 107.71 108.72 1164600.0 108.21
2020-07-13 109.04 105.31 106.41 106.76 1376800.0 106.26
2020-07-10 105.55 101.95 101.95 105.48 792500.0 104.99
2020-07-09 104.06 100.82 103.29 102.31 835800.0 101.83
2020-07-08 104.88 102.41 104.06 103.8 1139600.0 103.31
2020-07-07 105.99 103.58 104.98 103.6 866200.0 103.12
2020-07-06 108.16 104.9 106.37 105.79 646700.0 105.3
2020-07-02 108.43 103.92 107.63 104.62 802600.0 104.13
2020-07-01 106.89 104.59 106.62 105.03 1001600.0 104.54
2020-06-30 106.93 104.03 104.36 105.99 1810500.0 105.49
2020-06-29 106.52 103.71 105.46 105.21 674600.0 104.72
2020-06-26 106.39 103.69 106.22 103.82 1533200.0 103.33
2020-06-25 108.43 105.04 105.46 108.18 605100.0 107.67
2020-06-24 107.86 105.26 107.0 105.57 784800.0 105.08
2020-06-23 112.85 108.41 112.26 108.45 613300.0 107.94
2020-06-22 111.93 108.87 109.95 110.67 593300.0 110.15
2020-06-19 112.76 108.74 112.76 110.86 2580700.0 110.34
2020-06-18 111.29 107.69 109.61 110.78 624600.0 110.26
2020-06-17 111.9 109.8 111.43 110.33 680700.0 109.81
2020-06-16 112.91 107.88 112.38 111.08 880800.0 110.56
2020-06-15 107.52 102.86 102.86 107.44 1871800.0 106.94
2020-06-12 108.85 104.23 108.85 106.7 1506100.0 106.2
2020-06-11 109.0 105.05 107.84 105.14 1232700.0 104.65
2020-06-10 115.71 111.73 115.37 112.17 1131500.0 111.65
2020-06-09 117.22 114.89 115.7 115.64 1690700.0 115.1
2020-06-08 123.33 116.83 122.05 118.33 1280500.0 117.78
2020-06-05 125.12 119.51 125.12 120.11 1470100.0 119.55
2020-06-04 118.01 113.28 114.1 117.95 1065400.0 117.4
2020-06-03 114.9 111.07 112.04 114.29 1138800.0 113.76
2020-06-02 111.28 107.95 110.02 109.34 711800.0 108.83
2020-06-01 110.85 108.28 109.38 108.8 885500.0 108.29
2020-05-29 109.73 106.88 107.21 108.17 1548900.0 107.66
2020-05-28 114.03 108.58 113.21 108.88 1027300.0 108.37
2020-05-27 111.9 106.99 109.21 111.77 1707700.0 111.25
2020-05-26 105.7 99.97 100.83 104.56 1460400.0 104.07
2020-05-22 99.4 96.39 99.24 97.3 749500.0 96.85
2020-05-21 99.36 97.93 98.47 98.55 1215300.0 98.09
2020-05-20 100.33 98.23 99.45 98.78 1477100.0 98.32
2020-05-19 101.06 97.49 99.94 97.61 701700.0 97.15
2020-05-18 101.77 99.44 99.74 101.08 1824500.0 100.61
2020-05-15 96.62 94.31 95.2 95.91 875100.0 95.46
2020-05-14 97.44 92.13 94.21 96.18 1314200.0 95.73
2020-05-13 99.72 94.29 98.33 95.71 1456300.0 95.26
2020-05-12 103.43 98.9 103.43 98.95 1022100.0 98.49
2020-05-11 103.64 101.47 102.36 102.68 727800.0 102.2
2020-05-08 104.63 102.83 103.74 103.91 784100.0 103.42
2020-05-07 103.24 100.88 100.88 101.88 901000.0 101.4
2020-05-06 100.54 98.54 100.46 99.56 667300.0 99.09
2020-05-05 101.8 99.43 100.6 99.76 668300.0 99.29
2020-05-04 99.65 98.15 98.99 99.0 1047900.0 98.54
2020-05-01 102.36 99.33 102.16 100.59 853700.0 100.12
2020-04-30 104.73 102.88 104.1 104.29 1309600.0 103.8
2020-04-29 108.46 105.64 106.29 106.83 1033900.0 106.33
2020-04-28 108.82 104.51 107.95 105.26 779600.0 104.57
2020-04-27 105.19 100.73 101.4 104.71 948200.0 104.02
2020-04-24 100.62 98.11 100.01 100.05 649000.0 99.39
2020-04-23 100.06 97.93 98.44 99.08 576700.0 98.43
2020-04-22 100.08 97.5 99.13 98.12 751300.0 97.48
2020-04-21 100.24 97.0 97.41 97.73 888000.0 97.09
2020-04-20 101.67 96.01 97.82 100.42 1587500.0 99.76
2020-04-17 101.1 97.7 98.01 100.02 1163000.0 99.36
2020-04-16 95.32 92.99 95.0 95.19 986100.0 94.56
2020-04-15 97.21 93.2 95.93 94.53 1809100.0 93.91
2020-04-14 100.52 95.6 97.15 99.59 1589300.0 98.94
2020-04-13 98.98 92.48 97.38 93.41 1172400.0 92.8
2020-04-09 100.14 95.3 95.3 99.5 1708700.0 98.85
2020-04-08 94.1 89.23 90.19 93.4 1098000.0 92.79
2020-04-07 93.55 89.03 92.56 90.19 1300600.0 89.6
2020-04-06 89.96 84.77 85.68 88.57 1715500.0 87.99
2020-04-03 85.34 80.62 82.76 81.78 1435100.0 81.24
2020-04-02 84.74 80.6 80.87 83.96 2242400.0 83.41
2020-04-01 82.78 78.31 80.08 81.66 1769800.0 81.12
2020-03-31 86.55 81.49 85.92 82.28 1921200.0 81.74
2020-03-30 87.2 80.98 82.37 86.4 1796900.0 85.83
2020-03-27 85.0 77.58 78.45 82.34 2908700.0 81.8
2020-03-26 87.77 80.92 84.76 81.39 3816100.0 80.86
2020-03-25 88.14 79.75 82.36 84.45 1834500.0 83.9
2020-03-24 83.54 77.61 79.56 82.79 1606600.0 82.25
2020-03-23 80.09 70.06 79.5 75.6 2090500.0 75.1
2020-03-20 91.77 77.56 90.51 79.57 2644200.0 79.05
2020-03-19 92.78 81.94 84.29 90.06 1812200.0 89.47
2020-03-18 91.89 82.23 86.11 85.35 1943400.0 84.79
2020-03-17 93.71 82.52 83.63 93.6 2565100.0 92.99
2020-03-16 91.03 82.53 85.81 82.92 2368900.0 82.38
2020-03-13 97.15 89.17 93.03 96.81 2495900.0 96.17
2020-03-12 93.31 81.21 81.21 87.43 2606900.0 86.86
2020-03-11 91.62 87.3 89.45 89.22 1670600.0 88.63
2020-03-10 92.29 86.62 90.73 92.13 5448700.0 91.53
2020-03-09 90.0 84.9 86.52 86.35 2050000.0 85.78
2020-03-06 97.93 92.78 95.44 94.91 1890600.0 94.29
2020-03-05 101.93 98.54 101.04 99.87 1233700.0 99.21
2020-03-04 104.81 100.33 102.17 104.71 1348800.0 104.02
2020-03-03 106.87 100.38 105.14 101.76 1665300.0 101.09
2020-03-02 105.74 99.36 100.41 105.68 1655600.0 104.99
2020-02-28 102.85 98.83 101.46 100.57 2214000.0 99.91
2020-02-27 110.66 104.59 105.4 104.59 1096700.0 103.9
2020-02-26 111.3 107.52 110.86 107.82 940400.0 107.11
2020-02-25 114.83 109.72 114.67 109.97 1151100.0 109.25
2020-02-24 114.74 112.41 113.5 114.34 865600.0 113.59
2020-02-21 117.33 115.04 116.92 116.62 914400.0 115.85
2020-02-20 118.71 116.94 116.94 117.69 649500.0 116.92
2020-02-19 118.26 116.87 117.24 117.27 667300.0 116.5
2020-02-18 117.57 116.3 117.12 116.81 1125200.0 116.04