Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	940.98	976.87	920.96	968.96	401,000	+39.13(+4.21%)
Mar 30, 2023	939.41	960.88	924.45	929.83	265,572	-7.44(-0.79%)
Mar 29, 2023	916.08	939.21	906.38	937.27	333,139	+25.04(+2.75%)
Mar 28, 2023	881.25	955.91	880.28	912.22	618,720	+20.42(+2.29%)
Mar 27, 2023	864.31	906.13	820.72	891.80	1,727,246	+311.73(+53.74%)
Mar 24, 2023	576.70	586.50	568.35	580.07	238,249	-6.48(-1.11%)
Mar 23, 2023	595.87	602.44	581.32	586.55	247,905	-1.10(-0.19%)
Mar 22, 2023	585.03	614.46	577.61	587.65	458,292	+0.48(+0.08%)
Mar 21, 2023	587.82	596.88	561.08	587.17	329,076	+27.22(+4.86%)
Mar 20, 2023	524.15	574.45	523.28	559.95	416,322	+53.05(+10.47%)
Mar 17, 2023	532.30	535.66	503.69	506.89	477,420	-38.24(-7.01%)
Mar 16, 2023	532.72	560.98	513.80	545.13	354,523	+7.49(+1.39%)
Mar 15, 2023	536.03	551.63	525.97	537.64	287,748	-25.75(-4.57%)
Mar 14, 2023	620.21	621.56	561.94	563.39	238,466	-22.92(-3.91%)
Mar 13, 2023	580.01	630.25	562.04	586.32	304,601	-27.24(-4.44%)
Mar 10, 2023	626.32	634.60	596.79	613.56	360,311	-26.38(-4.12%)
Mar 09, 2023	676.73	679.85	634.75	639.94	192,442	-36.79(-5.44%)
Mar 08, 2023	678.23	688.82	670.63	676.73	67,346	-1.59(-0.23%)
Mar 07, 2023	694.17	694.17	671.43	678.32	130,549	-21.40(-3.06%)
Mar 06, 2023	696.25	705.55	696.25	699.72	76,599	+0.71(+0.10%)
Mar 03, 2023	695.44	702.77	687.57	699.01	87,025	+4.11(+0.59%)
Mar 02, 2023	713.24	713.24	682.85	694.90	127,376	-25.76(-3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

First Citizens Bancs (NQ: FCNCA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

First Citizens Bancs (NQ: FCNCA )

Historical Prices

Sections

Services

Malvern Daily Record