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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 28, 2022 761.33 761.33 721.60 744.59 203,202 -19.24(-2.52%)
Jan 27, 2022 762.29 781.47 751.37 763.83 302,539 +8.99(+1.19%)
Jan 26, 2022 819.06 819.06 744.58 754.84 469,208 -48.70(-6.06%)
Jan 25, 2022 804.63 819.68 784.45 803.55 167,904 -15.54(-1.90%)
Jan 24, 2022 807.08 823.20 780.34 819.09 177,795 -4.95(-0.60%)
Jan 21, 2022 839.67 852.87 818.33 824.04 124,312 -25.30(-2.98%)
Jan 20, 2022 890.85 907.32 848.95 849.34 200,338 -41.28(-4.64%)
Jan 19, 2022 898.38 898.38 875.01 890.63 203,071 -7.63(-0.85%)
Jan 18, 2022 900.76 905.95 888.55 898.25 162,902 -0.44(-0.05%)
Jan 14, 2022 898.69 0 +12.83(+1.45%)
Jan 13, 2022 895.20 912.08 883.17 885.87 125,125 -10.06(-1.12%)
Jan 12, 2022 891.67 901.69 887.24 895.92 97,832 +1.45(+0.16%)
Jan 11, 2022 900.02 910.20 887.69 894.48 152,360 -4.20(-0.47%)
Jan 10, 2022 902.82 908.93 887.46 898.67 263,119 -0.08(-0.01%)
Jan 07, 2022 861.50 900.10 860.96 898.75 211,052 +35.52(+4.11%)
Jan 06, 2022 837.76 870.69 830.70 863.23 315,348 +31.01(+3.73%)
Jan 05, 2022 883.41 883.41 829.24 832.22 334,929 -45.34(-5.17%)
Jan 04, 2022 872.51 940.04 859.14 877.56 400,936 +24.76(+2.90%)
Jan 03, 2022 829.90 869.90 827.58 852.80 1,286,220 +29.67(+3.61%)
Dec 31, 2021 804.84 828.27 797.20 823.13 143,266 +18.67(+2.32%)
Dec 30, 2021 828.35 831.04 802.33 804.46 108,002 -21.60(-2.62%)
Dec 29, 2021 840.15 840.15 814.70 826.06 170,878 -18.79(-2.22%)
Dec 28, 2021 849.43 856.60 843.54 844.85 64,771 -8.47(-0.99%)
Dec 27, 2021 854.99 863.25 849.63 853.32 52,797 -4.04(-0.47%)
Dec 23, 2021 857.80 862.27 848.08 857.36 79,423 +6.73(+0.79%)
Dec 22, 2021 835.99 852.35 835.77 850.63 93,157 +12.02(+1.43%)
Dec 21, 2021 823.46 842.33 821.83 838.61 124,973 +20.28(+2.48%)
Dec 20, 2021 808.13 818.33 773.71 818.33 326,342 +58.50(+7.70%)
Dec 17, 2021 775.22 784.15 750.37 759.82 113,500 -19.36(-2.48%)
Dec 16, 2021 788.53 807.07 779.19 779.19 42,020 -1.43(-0.18%)
Dec 15, 2021 774.60 789.95 758.99 780.61 51,889 +14.86(+1.94%)
Dec 14, 2021 762.09 776.84 762.09 765.75 39,892 +2.08(+0.27%)
Dec 13, 2021 788.95 790.96 762.12 763.67 80,483 -38.79(-4.83%)
Dec 10, 2021 817.85 821.65 796.29 802.47 41,547 -6.61(-0.82%)
Dec 09, 2021 808.80 812.30 804.12 809.07 28,295 -6.99(-0.86%)
Dec 08, 2021 812.93 817.28 791.11 816.07 32,900 +6.57(+0.81%)
Dec 07, 2021 803.14 820.39 800.32 809.50 35,825 +12.23(+1.53%)
Dec 06, 2021 793.23 816.95 789.37 797.27 53,745 +15.08(+1.93%)
Dec 03, 2021 798.00 798.00 776.32 782.19 40,692 -12.96(-1.63%)
Dec 02, 2021 786.59 809.16 786.59 795.16 50,113 +16.28(+2.09%)
Dec 01, 2021 812.23 823.03 778.88 778.88 43,957 -18.60(-2.33%)
Nov 30, 2021 813.58 813.58 797.10 797.48 39,698 -25.40(-3.09%)
Nov 29, 2021 841.22 841.22 818.55 822.88 45,961 -6.50(-0.78%)
Nov 26, 2021 845.11 845.11 812.69 829.38 40,613 -44.98(-5.14%)
Nov 24, 2021 879.51 883.79 868.92 874.36 41,882 -4.03(-0.46%)
Nov 23, 2021 864.26 888.89 861.08 878.39 64,192 +15.42(+1.79%)
Nov 22, 2021 824.27 871.29 822.29 862.96 91,335 +50.66(+6.24%)
Nov 19, 2021 810.40 817.46 797.50 812.31 69,330 -7.45(-0.91%)
Nov 18, 2021 812.89 823.35 818.30 819.75 67,637 +3.16(+0.39%)
Nov 17, 2021 829.24 829.24 806.33 816.59 60,178 -20.76(-2.48%)
Nov 16, 2021 840.74 841.58 828.26 837.35 59,231 -1.33(-0.16%)
Nov 15, 2021 832.08 840.37 829.63 838.68 31,671 +9.44(+1.14%)
Nov 12, 2021 839.82 842.98 815.55 829.24 62,064 -7.44(-0.89%)
Nov 11, 2021 829.48 837.34 820.24 836.68 54,781 +10.82(+1.31%)
Nov 10, 2021 834.94 825.86 64,966 -3.67(-0.44%)
Nov 09, 2021 839.19 840.66 825.45 829.52 55,447 -14.96(-1.77%)
Nov 08, 2021 850.21 855.84 838.69 844.48 61,687 +0.65(+0.08%)
Nov 05, 2021 838.22 850.59 836.34 843.83 32,214 +12.46(+1.50%)
Nov 04, 2021 845.21 857.27 818.75 831.37 55,506 -13.26(-1.57%)
Nov 03, 2021 824.84 844.66 819.88 844.63 56,563 +16.84(+2.03%)
Nov 02, 2021 840.76 841.33 814.74 827.79 62,800 -12.44(-1.48%)
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.