First Republic Bank Depositary Shares Series N (FRC-P-N) Exchange: NYSE
Data as of Oct. 8, 2025
$1.76 ($0.00) 0.00%
First Republic Bank Depositary Shares Series N - Daily Information
Click for more stock information on First Republic Bank Depositary Shares Series N.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.76 |
| Previous Close | $1.76 |
| High | $1.76 |
| Low | $1.76 |
| Adjusted Open | $1.76 |
| Previous Adjusted Close | $1.76 |
| Adjusted High | $1.76 |
| Adjusted Low | $1.76 |
Invest in First Republic Bank Depositary Shares Series N (FRC-P-N)
Historical Stock Data for First Republic Bank Depositary Shares Series N (FRC-P-N)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2023-05-01 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 19,247 |
| 2023-04-28 | $2.15 | $2.68 | $0.80 | $1.76 | $1.76 | 2,308,830 |
| 2023-04-27 | $2.30 | $3.02 | $2.20 | $2.42 | $2.42 | 356,222 |
| 2023-04-26 | $3.03 | $3.11 | $2.14 | $2.27 | $2.27 | 1,556,407 |
| 2023-04-25 | $5.15 | $5.31 | $3.54 | $3.72 | $3.72 | 1,509,105 |
| 2023-04-24 | $5.98 | $6.59 | $5.90 | $6.45 | $6.45 | 365,319 |
| 2023-04-21 | $6.10 | $6.10 | $5.80 | $5.91 | $5.91 | 450,915 |
| 2023-04-20 | $6.18 | $6.18 | $5.83 | $5.87 | $5.87 | 170,366 |
| 2023-04-19 | $5.84 | $6.20 | $5.70 | $6.20 | $6.20 | 894,589 |
| 2023-04-18 | $5.88 | $5.91 | $5.62 | $5.83 | $5.83 | 160,056 |
| 2023-04-17 | $6.30 | $6.30 | $5.86 | $5.86 | $5.86 | 523,890 |
| 2023-04-14 | $6.18 | $6.34 | $6.11 | $6.29 | $6.29 | 316,676 |
| 2023-04-13 | $6.25 | $6.48 | $6.15 | $6.24 | $6.24 | 155,890 |
| 2023-04-12 | $6.12 | $6.48 | $6.00 | $6.48 | $6.48 | 321,316 |
| 2023-04-11 | $5.65 | $6.20 | $5.46 | $6.17 | $6.17 | 377,800 |
| 2023-04-10 | $5.13 | $5.81 | $5.13 | $5.65 | $5.65 | 1,097,800 |
| 2023-04-06 | $6.30 | $6.34 | $6.00 | $6.30 | $6.30 | 166,598 |
| 2023-04-05 | $6.31 | $6.66 | $6.16 | $6.21 | $6.21 | 1,095,713 |
| 2023-04-04 | $6.38 | $6.62 | $5.52 | $6.42 | $6.42 | 991,735 |
| 2023-04-03 | $5.99 | $6.24 | $5.73 | $6.20 | $6.20 | 420,854 |
| 2023-03-31 | $5.57 | $6.14 | $5.31 | $5.57 | $5.57 | 3,049,718 |
| 2023-03-30 | $5.59 | $5.59 | $5.12 | $5.37 | $5.37 | 524,583 |
| 2023-03-29 | $5.40 | $5.74 | $5.25 | $5.40 | $5.40 | 603,263 |
| 2023-03-28 | $6.17 | $6.32 | $5.07 | $5.28 | $5.28 | 566,055 |
| 2023-03-27 | $7.40 | $7.61 | $6.02 | $6.11 | $6.11 | 911,138 |
| 2023-03-24 | $5.86 | $6.45 | $5.57 | $5.79 | $5.79 | 1,874,716 |
| 2023-03-23 | $6.52 | $7.00 | $5.24 | $6.21 | $6.21 | 1,193,363 |
| 2023-03-22 | $8.47 | $8.47 | $6.04 | $6.09 | $6.09 | 1,336,683 |
| 2023-03-21 | $8.41 | $9.36 | $8.16 | $8.64 | $8.64 | 1,995,364 |
| 2023-03-20 | $8.00 | $9.44 | $6.78 | $6.90 | $6.90 | 2,890,892 |
| 2023-03-17 | $10.89 | $11.00 | $8.00 | $8.00 | $8.00 | 2,364,769 |
| 2023-03-16 | $8.29 | $14.25 | $7.96 | $13.20 | $13.20 | 4,431,330 |
| 2023-03-15 | $9.05 | $10.22 | $8.10 | $8.76 | $8.76 | 4,244,884 |
| 2023-03-14 | $14.70 | $15.00 | $10.20 | $10.35 | $10.35 | 1,436,810 |
| 2023-03-13 | $9.81 | $10.73 | $7.00 | $10.32 | $10.32 | 3,383,427 |
| 2023-03-10 | $16.28 | $16.74 | $13.01 | $14.70 | $14.70 | 1,053,988 |
| 2023-03-09 | $18.37 | $18.37 | $17.10 | $17.23 | $17.23 | 183,686 |
| 2023-03-08 | $18.30 | $18.43 | $18.26 | $18.34 | $18.34 | 28,792 |
| 2023-03-07 | $18.54 | $18.54 | $18.24 | $18.27 | $18.27 | 45,759 |
| 2023-03-06 | $18.59 | $18.59 | $18.49 | $18.49 | $18.49 | 37,209 |
| 2023-03-03 | $18.45 | $18.49 | $18.34 | $18.49 | $18.49 | 38,289 |
| 2023-03-02 | $18.30 | $18.37 | $18.00 | $18.30 | $18.30 | 69,328 |
| 2023-03-01 | $18.62 | $18.62 | $18.30 | $18.44 | $18.44 | 38,377 |
| 2023-02-28 | $18.51 | $18.63 | $18.33 | $18.56 | $18.56 | 107,736 |
| 2023-02-27 | $18.68 | $18.71 | $18.45 | $18.48 | $18.48 | 141,086 |
| 2023-02-24 | $18.50 | $18.61 | $18.41 | $18.55 | $18.55 | 36,657 |
| 2023-02-23 | $18.57 | $18.66 | $18.50 | $18.63 | $18.63 | 27,977 |
| 2023-02-22 | $18.21 | $18.58 | $18.21 | $18.48 | $18.48 | 37,006 |
| 2023-02-21 | $18.74 | $18.74 | $18.20 | $18.21 | $18.21 | 42,251 |
| 2023-02-17 | $18.91 | $18.91 | $18.75 | $18.82 | $18.82 | 28,733 |
| 2023-02-16 | $19.06 | $19.06 | $18.90 | $18.95 | $18.95 | 69,405 |
| 2023-02-15 | $19.25 | $19.29 | $19.05 | $19.12 | $19.12 | 78,232 |
| 2023-02-14 | $19.22 | $19.35 | $19.15 | $19.21 | $19.21 | 180,274 |
| 2023-02-13 | $19.28 | $19.31 | $19.18 | $19.21 | $19.21 | 117,326 |
| 2023-02-10 | $19.44 | $19.44 | $19.14 | $19.18 | $19.18 | 54,256 |
| 2023-02-09 | $19.68 | $19.71 | $19.35 | $19.39 | $19.39 | 40,366 |
| 2023-02-08 | $19.58 | $19.58 | $19.48 | $19.54 | $19.54 | 36,317 |
| 2023-02-07 | $19.66 | $19.68 | $19.42 | $19.53 | $19.53 | 52,625 |
| 2023-02-06 | $19.70 | $19.72 | $19.41 | $19.72 | $19.72 | 33,802 |
| 2023-02-03 | $19.90 | $19.97 | $19.70 | $19.84 | $19.84 | 25,849 |
| 2023-02-02 | $20.10 | $20.20 | $20.01 | $20.05 | $20.05 | 182,848 |
| 2023-02-01 | $19.90 | $20.03 | $19.79 | $19.96 | $19.96 | 343,381 |
| 2023-01-31 | $19.95 | $19.95 | $19.78 | $19.85 | $19.85 | 100,593 |
| 2023-01-30 | $19.84 | $19.95 | $19.76 | $19.91 | $19.91 | 124,902 |
| 2023-01-27 | $19.70 | $19.95 | $19.65 | $19.84 | $19.84 | 221,359 |
| 2023-01-26 | $19.73 | $19.74 | $19.66 | $19.70 | $19.70 | 117,105 |
| 2023-01-25 | $19.58 | $19.66 | $19.55 | $19.60 | $19.60 | 112,743 |
| 2023-01-24 | $19.84 | $19.90 | $19.58 | $19.64 | $19.64 | 113,322 |
| 2023-01-23 | $19.81 | $19.97 | $19.75 | $19.85 | $19.85 | 72,569 |
| 2023-01-20 | $19.64 | $19.88 | $19.56 | $19.70 | $19.70 | 147,786 |
| 2023-01-19 | $19.48 | $19.67 | $19.41 | $19.62 | $19.62 | 33,035 |
| 2023-01-18 | $19.55 | $19.72 | $19.34 | $19.42 | $19.42 | 461,388 |
| 2023-01-17 | $19.16 | $19.40 | $19.05 | $19.30 | $19.30 | 74,714 |
| 2023-01-13 | $18.91 | $19.16 | $18.89 | $19.07 | $19.07 | 381,280 |
| 2023-01-12 | $18.91 | $19.05 | $18.86 | $18.93 | $18.93 | 261,061 |
| 2023-01-11 | $18.94 | $19.10 | $18.88 | $19.10 | $18.82 | 184,751 |
| 2023-01-10 | $18.91 | $18.97 | $18.82 | $18.94 | $18.66 | 81,410 |
| 2023-01-09 | $18.81 | $19.00 | $18.71 | $18.93 | $18.65 | 56,693 |
| 2023-01-06 | $18.75 | $19.02 | $18.57 | $18.78 | $18.51 | 79,370 |
| 2023-01-05 | $18.25 | $18.63 | $18.11 | $18.62 | $18.35 | 53,622 |
| 2023-01-04 | $17.77 | $18.32 | $17.77 | $18.32 | $18.05 | 29,717 |
| 2023-01-03 | $17.56 | $17.77 | $17.42 | $17.57 | $17.31 | 77,436 |
| 2022-12-30 | $17.35 | $17.56 | $17.15 | $17.26 | $17.01 | 176,314 |
| 2022-12-29 | $17.33 | $17.49 | $17.28 | $17.35 | $17.10 | 171,929 |
| 2022-12-28 | $17.63 | $17.66 | $17.30 | $17.31 | $17.06 | 174,746 |
| 2022-12-27 | $17.86 | $17.88 | $17.55 | $17.61 | $17.35 | 93,885 |
| 2022-12-23 | $18.10 | $18.11 | $17.91 | $17.93 | $17.67 | 122,134 |
| 2022-03-11 | $21.23 | $21.23 | $20.95 | $21.08 | $21.08 | 67,285 |
| 2022-03-10 | $21.30 | $21.33 | $21.08 | $21.19 | $21.19 | 106,581 |
| 2022-03-09 | $21.44 | $21.49 | $21.27 | $21.44 | $21.44 | 43,046 |
| 2022-03-08 | $21.40 | $21.42 | $21.19 | $21.28 | $21.28 | 66,690 |
| 2022-03-07 | $21.91 | $21.91 | $21.35 | $21.45 | $21.45 | 87,567 |
| 2022-03-04 | $22.00 | $22.00 | $21.83 | $21.88 | $21.88 | 48,719 |
| 2022-03-03 | $22.06 | $22.11 | $21.95 | $22.02 | $22.02 | 71,921 |
| 2022-03-02 | $22.06 | $22.10 | $21.87 | $22.05 | $22.05 | 235,427 |
| 2022-03-01 | $21.99 | $22.20 | $21.97 | $22.06 | $22.06 | 196,886 |
| 2022-02-28 | $21.97 | $22.18 | $21.87 | $21.91 | $21.91 | 239,490 |
| 2022-02-25 | $21.95 | $22.08 | $21.70 | $22.05 | $22.05 | 100,906 |
| 2022-02-24 | $21.47 | $21.82 | $21.29 | $21.77 | $21.77 | 235,512 |
| 2022-02-23 | $21.96 | $21.96 | $21.69 | $21.76 | $21.76 | 70,654 |
| 2022-02-22 | $22.02 | $22.02 | $21.55 | $21.85 | $21.85 | 188,411 |
| 2022-02-18 | $21.82 | $22.10 | $21.61 | $22.02 | $22.02 | 140,125 |
| 2022-02-17 | $21.71 | $22.08 | $21.53 | $21.74 | $21.74 | 186,758 |
| 2022-02-16 | $21.30 | $21.84 | $21.17 | $21.81 | $21.81 | 180,249 |
| 2022-02-15 | $21.04 | $21.39 | $21.00 | $21.32 | $21.32 | 224,822 |
| 2022-02-14 | $21.28 | $21.28 | $20.89 | $20.90 | $20.90 | 179,543 |
| 2022-02-11 | $21.82 | $21.82 | $21.19 | $21.29 | $21.29 | 167,107 |
| 2022-02-10 | $21.99 | $21.99 | $21.42 | $21.74 | $21.74 | 324,172 |
| 2022-02-09 | $22.33 | $22.33 | $22.07 | $22.19 | $22.19 | 241,479 |
| 2022-02-08 | $22.51 | $22.53 | $22.01 | $22.19 | $22.19 | 239,560 |
| 2022-02-07 | $22.70 | $22.75 | $22.44 | $22.59 | $22.59 | 296,401 |
| 2022-02-04 | $23.20 | $23.30 | $22.53 | $22.63 | $22.63 | 136,200 |
| 2022-02-03 | $23.70 | $23.70 | $23.32 | $23.37 | $23.37 | 44,260 |
| 2022-02-02 | $23.97 | $23.99 | $23.54 | $23.86 | $23.86 | 54,036 |
| 2022-02-01 | $23.90 | $24.00 | $23.77 | $23.93 | $23.93 | 46,346 |
| 2022-01-31 | $23.88 | $23.88 | $23.63 | $23.77 | $23.77 | 221,548 |
| 2022-01-28 | $23.97 | $23.97 | $23.35 | $23.75 | $23.75 | 110,824 |
| 2022-01-27 | $24.48 | $24.60 | $23.66 | $23.78 | $23.78 | 114,683 |
| 2022-01-26 | $24.83 | $24.83 | $24.30 | $24.47 | $24.47 | 78,919 |
| 2022-01-25 | $24.72 | $24.84 | $24.70 | $24.78 | $24.78 | 53,648 |
| 2022-01-24 | $24.86 | $24.93 | $24.65 | $24.73 | $24.73 | 134,421 |
| 2022-01-21 | $24.98 | $24.99 | $24.85 | $24.91 | $24.91 | 162,897 |
| 2022-01-20 | $25.04 | $25.06 | $24.95 | $24.98 | $24.98 | 109,775 |
| 2022-01-19 | $25.07 | $25.10 | $24.94 | $24.94 | $24.94 | 88,857 |
| 2022-01-18 | $25.28 | $25.28 | $24.95 | $24.99 | $24.99 | 192,517 |
| 2022-01-14 | $25.40 | $25.44 | $25.25 | $25.40 | $25.40 | 68,275 |
| 2022-01-13 | $25.30 | $25.48 | $25.26 | $25.37 | $25.37 | 53,646 |
| 2022-01-12 | $25.55 | $25.55 | $25.35 | $25.40 | $25.21 | 65,301 |
| 2022-01-11 | $25.37 | $25.53 | $25.30 | $25.40 | $25.21 | 66,297 |
| 2022-01-10 | $25.27 | $25.36 | $25.16 | $25.26 | $25.07 | 137,415 |
| 2022-01-07 | $25.25 | $25.43 | $25.10 | $25.28 | $25.09 | 102,315 |
| 2022-01-06 | $25.57 | $25.57 | $25.21 | $25.37 | $25.18 | 137,121 |
| 2022-01-05 | $25.72 | $25.78 | $25.38 | $25.45 | $25.26 | 122,359 |
| 2022-01-04 | $25.79 | $25.83 | $25.62 | $25.67 | $25.48 | 263,480 |
| 2022-01-03 | $25.98 | $25.99 | $25.75 | $25.83 | $25.64 | 191,568 |
| 2021-12-31 | $25.94 | $26.15 | $25.75 | $26.00 | $25.81 | 4,493,920 |
| 2021-12-30 | $25.99 | $26.00 | $25.86 | $25.88 | $25.69 | 87,525 |
| 2021-12-29 | $26.16 | $26.16 | $25.86 | $25.92 | $25.73 | 738,422 |
| 2021-12-28 | $26.05 | $26.23 | $26.05 | $26.11 | $25.92 | 560,194 |
| 2021-12-27 | $25.73 | $26.09 | $25.73 | $26.03 | $25.84 | 541,063 |
| 2021-12-23 | $25.73 | $25.78 | $25.51 | $25.73 | $25.54 | 400,140 |
| 2021-12-22 | $25.49 | $25.75 | $25.42 | $25.73 | $25.54 | 533,291 |
| 2021-12-21 | $25.34 | $25.50 | $25.29 | $25.50 | $25.31 | 223,372 |
| 2021-12-20 | $25.22 | $25.40 | $25.14 | $25.30 | $25.11 | 205,153 |
| 2021-12-17 | $25.40 | $25.45 | $25.26 | $25.35 | $25.16 | 333,233 |
| 2021-12-16 | $25.10 | $25.37 | $25.08 | $25.35 | $25.16 | 469,884 |
| 2021-12-15 | $24.99 | $25.10 | $24.93 | $25.05 | $24.86 | 210,554 |
| 2021-12-14 | $25.00 | $25.03 | $24.95 | $25.00 | $24.81 | 132,282 |
| 2021-12-13 | $25.04 | $25.09 | $24.97 | $25.04 | $24.85 | 153,665 |
| 2021-12-10 | $25.04 | $25.13 | $24.98 | $25.03 | $24.84 | 77,185 |
| 2021-12-09 | $25.08 | $25.08 | $24.92 | $25.00 | $24.81 | 153,928 |
| 2021-12-08 | $25.10 | $25.10 | $24.76 | $25.02 | $24.83 | 239,864 |
| 2021-12-07 | $25.00 | $25.19 | $24.95 | $25.05 | $24.86 | 278,754 |
| 2021-12-06 | $24.97 | $24.97 | $24.84 | $24.97 | $24.78 | 304,394 |
| 2021-12-03 | $24.99 | $25.00 | $24.88 | $24.96 | $24.77 | 208,977 |
| 2021-12-02 | $24.97 | $25.04 | $24.91 | $24.98 | $24.79 | 298,712 |
| 2021-12-01 | $24.66 | $25.05 | $24.66 | $24.91 | $24.72 | 2,022,335 |
| 2021-11-30 | $24.60 | $24.85 | $24.60 | $24.66 | $24.48 | 800,821 |