Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 817.53 821.21 805.76 807.56 25,546 -13.49(-1.64%)
Oct 28, 2021 817.50 822.31 806.17 821.05 32,909 +7.57(+0.93%)
Oct 27, 2021 851.02 851.63 810.42 813.48 110,904 -24.84(-2.96%)
Oct 26, 2021 839.03 838.33 93,345 -1.57(-0.19%)
Oct 25, 2021 843.38 846.25 837.69 839.89 48,768 +1.97(+0.24%)
Oct 22, 2021 831.65 843.59 827.85 837.92 55,494 +7.39(+0.89%)
Oct 21, 2021 852.01 852.01 823.87 830.53 44,811 -15.48(-1.83%)
Oct 20, 2021 823.61 846.01 823.61 846.01 44,932 +17.66(+2.13%)
Oct 19, 2021 855.08 855.08 820.56 828.35 127,189 -21.19(-2.49%)
Oct 18, 2021 844.34 859.93 842.21 849.54 48,137 +1.92(+0.23%)
Oct 15, 2021 863.06 863.06 847.62 847.62 39,077 -4.25(-0.50%)
Oct 14, 2021 836.43 852.08 833.53 851.86 42,636 +22.94(+2.77%)
Oct 13, 2021 833.84 834.65 825.49 828.92 45,343 -6.92(-0.83%)
Oct 12, 2021 837.73 841.22 828.01 835.84 65,014 -5.06(-0.60%)
Oct 11, 2021 855.61 862.11 840.03 840.90 38,256 -12.62(-1.48%)
Oct 08, 2021 855.77 863.36 853.52 853.52 32,101 -3.03(-0.35%)
Oct 07, 2021 846.55 861.08 846.55 856.54 48,693 +15.75(+1.87%)
Oct 06, 2021 847.06 847.06 826.20 840.80 64,236 -12.50(-1.47%)
Oct 05, 2021 861.20 867.07 852.15 853.30 51,710 -1.10(-0.13%)
Oct 04, 2021 855.09 867.02 848.02 854.40 67,180 -1.35(-0.16%)
Oct 01, 2021 835.96 869.17 835.65 855.75 73,123 +19.15(+2.29%)
Sep 30, 2021 865.13 868.68 835.04 836.60 44,456 -26.44(-3.06%)
Sep 29, 2021 864.34 870.96 856.64 863.04 73,475 -0.24(-0.03%)
Sep 28, 2021 865.24 878.76 861.91 863.28 70,010 -2.50(-0.29%)
Sep 27, 2021 838.42 867.70 838.42 865.78 77,676 +27.81(+3.32%)
Sep 24, 2021 837.17 845.56 834.89 837.97 43,651 -0.08(-0.01%)
Sep 23, 2021 823.71 845.92 823.71 838.05 66,516 +19.10(+2.33%)
Sep 22, 2021 810.46 824.97 809.07 818.95 62,935 +15.66(+1.95%)
Sep 21, 2021 808.56 810.09 798.73 803.29 47,494 -3.97(-0.49%)
Sep 20, 2021 791.78 808.44 788.63 807.26 48,160 -6.27(-0.77%)
Sep 17, 2021 815.60 818.04 807.96 813.53 96,585 +0.92(+0.11%)
Sep 16, 2021 824.95 825.53 809.02 812.61 50,841 -9.48(-1.15%)
Sep 15, 2021 826.56 832.69 819.92 822.09 50,555 -6.18(-0.75%)
Sep 14, 2021 859.12 859.12 823.55 828.27 36,930 -25.53(-2.99%)
Sep 13, 2021 862.27 862.27 840.56 853.80 54,898 -3.66(-0.43%)
Sep 10, 2021 872.43 873.14 857.13 857.46 70,224 -13.28(-1.52%)
Sep 09, 2021 878.11 888.76 868.22 870.73 68,036 -7.19(-0.82%)
Sep 08, 2021 878.84 888.70 873.19 877.93 102,962 -6.83(-0.77%)
Sep 07, 2021 883.34 900.87 883.12 884.75 81,019 +2.69(+0.30%)
Sep 03, 2021 898.05 901.92 882.06 882.06 35,110 -17.91(-1.99%)
Sep 02, 2021 903.96 908.27 892.99 899.97 42,140 +3.26(+0.36%)
Sep 01, 2021 891.24 904.99 885.04 896.71 46,952 +6.00(+0.67%)
Aug 31, 2021 879.21 893.05 874.60 890.71 68,086 +7.48(+0.85%)
Aug 30, 2021 888.19 890.59 878.50 883.23 38,212 -4.84(-0.55%)
Aug 27, 2021 864.85 888.07 864.85 888.07 33,520 +27.61(+3.21%)
Aug 26, 2021 867.16 867.16 855.25 860.45 28,791 -2.25(-0.26%)
Aug 25, 2021 854.47 873.84 854.47 862.71 31,678 +8.02(+0.94%)
Aug 24, 2021 849.78 856.75 849.78 854.69 40,683 +6.20(+0.73%)
Aug 23, 2021 858.03 858.03 842.14 848.49 27,161 +7.67(+0.91%)
Aug 20, 2021 823.00 844.19 817.84 840.82 29,179 +18.76(+2.28%)
Aug 19, 2021 815.04 826.25 814.51 822.05 39,147 -6.96(-0.84%)
Aug 18, 2021 831.44 845.06 826.36 829.01 33,749 -8.91(-1.06%)
Aug 17, 2021 839.96 841.78 831.37 837.92 47,669 -4.84(-0.57%)
Aug 16, 2021 840.29 848.59 833.95 842.76 34,218 -7.21(-0.85%)
Aug 13, 2021 870.03 878.00 844.98 849.98 25,059 -19.67(-2.26%)
Aug 12, 2021 877.11 877.11 861.89 869.64 23,697 -7.51(-0.86%)
Aug 11, 2021 860.58 877.15 858.56 877.15 36,752 +16.72(+1.94%)
Aug 10, 2021 837.96 863.42 837.62 860.43 38,265 +16.95(+2.01%)
Aug 09, 2021 850.93 858.16 841.46 843.49 84,747 -7.87(-0.92%)
Aug 06, 2021 834.36 854.29 827.12 851.36 87,085 +32.78(+4.00%)
Aug 05, 2021 805.13 818.69 797.55 818.57 64,799 +21.02(+2.64%)
Aug 04, 2021 777.53 800.05 776.70 797.55 71,086 +13.70(+1.75%)
Aug 03, 2021 756.96 785.01 742.82 783.85 47,582 +20.61(+2.70%)
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.