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 (%)
May 31, 2019 412.43 415.60 411.54 412.62 60,374 -3.17(-0.76%)
May 30, 2019 426.99 427.06 414.56 415.80 65,156 -9.77(-2.30%)
May 29, 2019 422.60 426.45 418.37 425.57 32,919 +1.35(+0.32%)
May 28, 2019 429.27 430.20 421.26 424.22 63,286 -5.33(-1.24%)
May 24, 2019 430.79 433.48 427.44 429.56 48,767 +0.23(+0.05%)
May 23, 2019 437.92 437.92 427.43 429.32 47,742 -10.99(-2.50%)
May 22, 2019 436.36 443.45 436.36 440.31 66,540 +2.63(+0.60%)
May 21, 2019 438.89 441.01 436.71 437.68 92,078 -0.78(-0.18%)
May 20, 2019 435.25 439.78 433.89 438.45 63,915 +3.37(+0.77%)
May 17, 2019 430.20 440.84 430.20 435.09 44,797 -4.68(-1.06%)
May 16, 2019 437.08 442.79 436.76 439.76 95,304 +3.92(+0.90%)
May 15, 2019 437.11 437.59 430.80 435.84 63,744 -2.60(-0.59%)
May 14, 2019 431.58 440.92 430.10 438.44 54,182 +10.46(+2.44%)
May 13, 2019 438.95 439.38 427.76 427.99 42,466 -15.57(-3.51%)
May 10, 2019 439.57 443.64 430.93 443.55 34,005 +3.04(+0.69%)
May 09, 2019 439.20 444.74 438.65 440.52 60,395 -4.22(-0.95%)
May 08, 2019 445.06 448.28 443.23 444.74 35,736 -0.03(-0.01%)
May 07, 2019 446.90 450.28 444.17 444.77 26,528 -6.71(-1.49%)
May 06, 2019 443.25 454.41 443.25 451.48 41,626 +2.62(+0.58%)
May 03, 2019 450.30 453.29 447.89 448.86 35,939 +3.73(+0.84%)
May 02, 2019 438.06 448.05 438.06 445.12 31,837 +6.51(+1.48%)
May 01, 2019 441.94 445.92 436.07 438.61 45,512 -1.66(-0.38%)
Apr 30, 2019 440.52 443.46 439.31 440.27 44,072 -0.94(-0.21%)
Apr 29, 2019 438.06 445.68 438.06 441.21 29,620 +3.10(+0.71%)
Apr 26, 2019 435.86 440.02 433.98 438.11 24,231 +3.96(+0.91%)
Apr 25, 2019 431.97 436.50 430.67 434.15 48,670 +1.64(+0.38%)
Apr 24, 2019 433.15 439.35 432.42 432.51 41,841 -2.36(-0.54%)
Apr 23, 2019 423.53 435.34 423.46 434.87 32,051 +9.40(+2.21%)
Apr 22, 2019 429.10 429.10 422.62 425.47 27,607 -1.96(-0.46%)
Apr 18, 2019 432.66 434.50 426.14 427.44 26,063 -5.30(-1.23%)
Apr 17, 2019 435.18 436.10 430.70 432.74 29,419 -1.39(-0.32%)
Apr 16, 2019 425.17 434.13 424.35 434.13 37,496 +11.31(+2.67%)
Apr 15, 2019 428.75 430.06 417.58 422.83 30,878 -7.39(-1.72%)
Apr 12, 2019 424.68 430.94 424.68 430.21 25,554 +7.77(+1.84%)
Apr 11, 2019 420.12 425.64 418.40 422.44 31,103 +2.87(+0.68%)
Apr 10, 2019 415.07 420.48 414.33 419.58 36,439 +4.94(+1.19%)
Apr 09, 2019 416.39 417.63 412.79 414.64 36,472 -2.80(-0.67%)
Apr 08, 2019 412.35 420.23 412.35 417.44 29,966 +1.28(+0.31%)
Apr 05, 2019 415.76 418.37 415.02 416.16 20,464 +0.93(+0.22%)
Apr 04, 2019 411.05 416.91 411.05 415.23 16,189 +3.65(+0.89%)
Apr 03, 2019 414.74 417.67 411.03 411.57 36,260 -0.95(-0.23%)
Apr 02, 2019 415.23 416.00 410.70 412.52 26,335 -2.17(-0.52%)
Apr 01, 2019 404.67 416.63 402.70 414.70 30,020 +14.74(+3.69%)
Mar 29, 2019 405.16 406.04 398.30 399.95 40,317 -1.33(-0.33%)
Mar 28, 2019 397.60 402.21 393.62 401.28 33,045 +6.96(+1.77%)
Mar 27, 2019 391.84 396.57 383.05 394.31 42,512 +2.63(+0.67%)
Mar 26, 2019 381.06 391.81 379.61 391.68 41,275 +12.45(+3.28%)
Mar 25, 2019 378.57 383.04 374.71 379.23 72,041 -1.47(-0.39%)
Mar 22, 2019 393.64 393.64 379.29 380.70 39,604 -15.10(-3.81%)
Mar 21, 2019 398.67 400.74 393.76 395.80 38,199 -4.66(-1.16%)
Mar 20, 2019 411.85 417.27 398.87 400.45 55,334 -12.12(-2.94%)
Mar 19, 2019 423.68 429.11 412.46 412.57 35,310 -10.70(-2.53%)
Mar 18, 2019 416.74 423.92 416.74 423.27 52,544 +6.58(+1.58%)
Mar 15, 2019 419.39 422.05 414.56 416.69 115,658 -2.53(-0.60%)
Mar 14, 2019 419.22 419.89 416.47 419.22 31,305 +0.42(+0.10%)
Mar 13, 2019 418.00 420.22 418.00 418.80 33,168 +2.27(+0.54%)
Mar 12, 2019 421.71 421.82 416.54 416.54 37,388 -4.06(-0.97%)
Mar 11, 2019 415.89 423.36 413.14 420.60 33,553 +5.28(+1.27%)
Mar 08, 2019 411.15 416.44 411.15 415.32 47,692 +0.89(+0.22%)
Mar 07, 2019 417.06 419.45 413.12 414.43 27,355 -4.09(-0.98%)
Mar 06, 2019 427.78 427.78 417.41 418.52 30,227 -9.48(-2.21%)
Mar 05, 2019 428.83 429.30 425.49 428.00 29,494 -3.57(-0.83%)
Mar 04, 2019 430.54 435.14 429.31 431.57 40,214 +1.67(+0.39%)
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.