Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,965.18 +25.61 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 989.45 1003 981.75 1002 178,198 +8.04(+0.81%)
Apr 27, 2023 998.70 1011 989.95 994.03 123,808 -2.08(-0.21%)
Apr 26, 2023 975.79 1005 975.79 996.11 191,073 +11.07(+1.12%)
Apr 25, 2023 1002 1011 979.70 985.04 194,711 -26.24(-2.60%)
Apr 24, 2023 1027 1028 1011 1011 148,916 -19.14(-1.86%)
Apr 21, 2023 1031 1047 1017 1030 185,919 -4.34(-0.42%)
Apr 20, 2023 1050 1086 1022 1035 186,139 -23.24(-2.20%)
Apr 19, 2023 1007 1061 996.22 1058 202,355 +49.29(+4.89%)
Apr 18, 2023 998.80 1016 986.41 1009 189,669 +15.78(+1.59%)
Apr 17, 2023 965.11 1002 960.11 992.93 151,313 +20.90(+2.15%)
Apr 14, 2023 994.93 994.93 969.98 972.02 95,307 -12.27(-1.25%)
Apr 13, 2023 979.99 1001 970.58 984.29 163,791 +12.59(+1.30%)
Apr 12, 2023 981.94 986.84 965.59 971.70 146,277 -6.51(-0.67%)
Apr 11, 2023 994.89 994.89 976.52 978.21 145,092 -10.48(-1.06%)
Apr 10, 2023 987.95 1001 981.52 988.69 151,311 -5.10(-0.51%)
Apr 06, 2023 977.34 994.09 977.34 993.79 234,171 +1.99(+0.20%)
Apr 05, 2023 963.09 1012 962.26 991.80 361,588 +40.25(+4.23%)
Apr 04, 2023 953.38 956.30 937.42 951.55 161,889 +5.58(+0.59%)
Apr 03, 2023 976.72 982.99 934.10 945.97 240,359 -22.20(-2.29%)
Mar 31, 2023 940.21 976.06 920.20 968.16 401,331 +39.10(+4.21%)
Mar 30, 2023 938.63 960.08 923.69 929.06 265,791 -7.43(-0.79%)
Mar 29, 2023 915.32 938.43 905.63 936.49 333,413 +25.02(+2.75%)
Mar 28, 2023 880.52 955.12 879.55 911.47 619,229 +20.41(+2.29%)
Mar 27, 2023 863.60 905.38 820.05 891.07 1,728,669 +311.47(+53.74%)
Mar 24, 2023 576.22 586.02 567.88 579.59 238,445 -6.48(-1.11%)
Mar 23, 2023 595.38 601.94 580.84 586.07 248,109 -1.10(-0.19%)
Mar 22, 2023 584.55 613.95 577.14 587.17 458,670 +0.48(+0.08%)
Mar 21, 2023 587.34 596.38 560.62 586.69 329,348 +27.20(+4.86%)
Mar 20, 2023 523.72 573.97 522.85 559.49 416,665 +53.01(+10.47%)
Mar 17, 2023 531.86 535.22 503.27 506.48 477,813 -38.21(-7.01%)
Mar 16, 2023 532.28 560.52 513.38 544.68 354,815 +7.48(+1.39%)
Mar 15, 2023 535.59 551.18 525.54 537.20 287,985 -25.73(-4.57%)
Mar 14, 2023 619.70 621.05 561.48 562.93 238,662 -22.90(-3.91%)
Mar 13, 2023 579.53 629.73 561.58 585.83 304,852 -27.22(-4.44%)
Mar 10, 2023 625.81 634.08 596.30 613.05 360,608 -26.36(-4.12%)
Mar 09, 2023 676.17 679.29 634.23 639.41 192,601 -36.76(-5.44%)
Mar 08, 2023 677.67 688.25 670.08 676.17 67,401 -1.59(-0.23%)
Mar 07, 2023 693.60 693.60 670.88 677.76 130,656 -21.38(-3.06%)
Mar 06, 2023 695.68 704.97 695.68 699.14 76,662 +0.71(+0.10%)
Mar 03, 2023 694.87 702.19 687.01 698.44 87,096 +4.11(+0.59%)
Mar 02, 2023 712.66 712.66 682.29 694.33 127,481 -25.74(-3.57%)
Mar 01, 2023 723.64 726.85 718.34 720.07 86,333 -9.97(-1.37%)
Feb 28, 2023 736.34 741.13 728.50 730.04 160,782 -7.48(-1.01%)
Feb 27, 2023 747.05 748.05 732.67 737.52 60,479 +2.46(+0.33%)
Feb 24, 2023 732.94 739.55 729.44 735.06 64,415 -3.09(-0.42%)
Feb 23, 2023 735.09 741.25 724.78 738.15 95,087 +7.93(+1.09%)
Feb 22, 2023 737.84 741.65 722.23 730.22 103,225 -8.96(-1.21%)
Feb 21, 2023 755.38 756.48 737.57 739.18 78,307 -17.69(-2.34%)
Feb 17, 2023 744.60 758.62 737.12 756.87 84,369 +12.27(+1.65%)
Feb 16, 2023 762.33 764.41 743.07 744.60 75,959 -24.81(-3.22%)
Feb 15, 2023 758.24 770.83 758.02 769.41 47,988 +5.68(+0.74%)
Feb 14, 2023 764.81 772.92 760.12 763.73 61,191 -5.34(-0.69%)
Feb 13, 2023 760.96 774.36 760.35 769.06 62,246 +9.52(+1.25%)
Feb 10, 2023 759.64 764.92 755.39 759.54 70,736 -3.40(-0.45%)
Feb 09, 2023 783.57 792.20 761.35 762.94 74,136 -15.09(-1.94%)
Feb 08, 2023 790.29 792.93 774.24 778.03 60,454 -8.51(-1.08%)
Feb 07, 2023 768.01 788.92 768.01 786.54 49,823 +12.97(+1.68%)
Feb 06, 2023 774.16 779.57 768.30 773.57 62,594 +0.17(+0.02%)
Feb 03, 2023 770.37 783.86 768.30 773.40 81,870 -2.02(-0.26%)
Feb 02, 2023 776.48 783.56 767.50 775.41 111,561 -0.44(-0.06%)
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.