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 (%)
Dec 31, 2019 525.85 527.28 524.06 524.49 29,021 -1.57(-0.30%)
Dec 30, 2019 524.18 528.66 524.08 526.05 43,363 +3.21(+0.61%)
Dec 27, 2019 525.76 525.76 522.84 522.84 18,772 -2.72(-0.52%)
Dec 26, 2019 531.38 534.25 524.45 525.56 19,751 -4.86(-0.92%)
Dec 24, 2019 525.22 530.42 524.36 530.42 13,191 +4.78(+0.91%)
Dec 23, 2019 525.88 525.88 520.96 525.64 35,000 +0.69(+0.13%)
Dec 20, 2019 525.13 531.41 523.19 524.95 117,910 +2.55(+0.49%)
Dec 19, 2019 521.58 525.39 521.58 522.40 65,840 +0.09(+0.02%)
Dec 18, 2019 526.41 528.82 522.31 522.31 59,083 -4.65(-0.88%)
Dec 17, 2019 526.02 529.38 521.91 526.96 60,806 +4.88(+0.93%)
Dec 16, 2019 524.92 530.15 522.08 522.08 58,638 -0.13(-0.02%)
Dec 13, 2019 521.64 523.46 515.72 522.21 65,145 -2.76(-0.53%)
Dec 12, 2019 514.92 526.26 508.26 524.97 46,772 +11.34(+2.21%)
Dec 11, 2019 514.25 517.45 511.85 513.64 33,728 +0.28(+0.06%)
Dec 10, 2019 508.76 516.55 503.50 513.35 37,390 +3.11(+0.61%)
Dec 09, 2019 514.04 514.98 507.64 510.24 66,171 -4.75(-0.92%)
Dec 06, 2019 516.61 519.18 512.17 514.99 34,424 +2.42(+0.47%)
Dec 05, 2019 509.71 514.26 508.37 512.56 26,075 +3.87(+0.76%)
Dec 04, 2019 507.34 512.83 507.34 508.69 24,829 +2.37(+0.47%)
Dec 03, 2019 505.38 507.34 501.59 506.32 26,184 -3.93(-0.77%)
Dec 02, 2019 513.45 515.91 510.21 510.25 30,215 -1.62(-0.32%)
Nov 29, 2019 511.86 514.93 509.41 511.87 16,349 -0.89(-0.17%)
Nov 27, 2019 512.07 518.04 511.66 512.76 21,020 +0.60(+0.12%)
Nov 26, 2019 513.44 513.67 510.29 512.16 21,431 -0.60(-0.12%)
Nov 25, 2019 508.01 514.78 507.31 512.76 25,414 +4.96(+0.98%)
Nov 22, 2019 508.86 512.07 507.47 507.80 15,232 +2.09(+0.41%)
Nov 21, 2019 508.92 508.92 503.54 505.71 18,003 -1.91(-0.38%)
Nov 20, 2019 509.48 511.35 504.32 507.62 47,786 -3.14(-0.62%)
Nov 19, 2019 507.46 511.45 500.85 510.76 36,733 +4.43(+0.88%)
Nov 18, 2019 503.64 507.81 500.50 506.33 27,284 +0.01(+0.00%)
Nov 15, 2019 508.34 509.76 505.57 506.32 19,192 -0.73(-0.14%)
Nov 14, 2019 501.24 507.28 501.24 507.05 22,632 +6.98(+1.40%)
Nov 13, 2019 505.38 508.55 492.38 500.07 30,294 -7.72(-1.52%)
Nov 12, 2019 510.76 511.01 505.48 507.79 33,067 -2.18(-0.43%)
Nov 11, 2019 502.12 509.99 500.94 509.96 27,191 +6.46(+1.28%)
Nov 08, 2019 506.69 508.22 501.01 503.50 35,034 -2.88(-0.57%)
Nov 07, 2019 497.52 508.26 497.52 506.38 56,653 +11.74(+2.37%)
Nov 06, 2019 495.38 499.09 493.11 494.64 43,652 -1.13(-0.23%)
Nov 05, 2019 496.95 506.78 493.90 495.77 28,886 +3.52(+0.71%)
Nov 04, 2019 490.79 495.33 490.79 492.26 28,716 +3.72(+0.76%)
Nov 01, 2019 487.19 491.12 486.01 488.54 29,449 +4.12(+0.85%)
Oct 31, 2019 490.42 490.42 481.44 484.42 41,686 -7.07(-1.44%)
Oct 30, 2019 492.38 496.05 487.83 491.49 32,284 -1.00(-0.20%)
Oct 29, 2019 489.42 495.59 488.95 492.48 23,072 +3.03(+0.62%)
Oct 28, 2019 489.91 494.08 485.26 489.45 38,628 +1.07(+0.22%)
Oct 25, 2019 488.18 490.41 486.73 488.38 20,512 +2.89(+0.60%)
Oct 24, 2019 486.57 487.80 481.40 485.48 23,387 -0.24(-0.05%)
Oct 23, 2019 486.96 488.20 485.69 485.72 17,283 -1.09(-0.22%)
Oct 22, 2019 486.21 491.39 481.36 486.81 27,233 +5.56(+1.16%)
Oct 21, 2019 478.69 483.48 478.69 481.25 37,341 +4.00(+0.84%)
Oct 18, 2019 473.42 479.03 472.88 477.25 25,590 +1.42(+0.30%)
Oct 17, 2019 476.07 477.98 472.49 475.83 39,421 +2.32(+0.49%)
Oct 16, 2019 471.83 477.73 470.52 473.51 30,461 +1.54(+0.33%)
Oct 15, 2019 470.48 474.95 470.48 471.97 25,432 +5.94(+1.27%)
Oct 14, 2019 466.01 469.23 464.81 466.03 23,077 -1.72(-0.37%)
Oct 11, 2019 465.01 473.37 465.01 467.76 28,738 +6.89(+1.50%)
Oct 10, 2019 458.11 463.32 458.11 460.86 28,569 +2.18(+0.47%)
Oct 09, 2019 458.30 460.86 455.23 458.69 36,691 +3.24(+0.71%)
Oct 08, 2019 457.59 460.61 455.15 455.45 36,229 -5.02(-1.09%)
Oct 07, 2019 455.94 463.92 455.94 460.47 48,201 +2.45(+0.54%)
Oct 04, 2019 452.59 458.30 452.59 458.02 50,672 +3.32(+0.73%)
Oct 03, 2019 455.25 457.92 451.02 454.70 29,486 -1.34(-0.29%)
Oct 02, 2019 456.88 458.80 452.52 456.04 42,584 -4.54(-0.99%)
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.