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, 2021 804.76 828.18 797.12 823.05 143,281 +18.67(+2.32%)
Dec 30, 2021 828.26 830.96 802.25 804.38 108,013 -21.60(-2.62%)
Dec 29, 2021 840.07 840.07 814.62 825.98 170,895 -18.79(-2.22%)
Dec 28, 2021 849.35 856.51 843.46 844.77 64,778 -8.47(-0.99%)
Dec 27, 2021 854.90 863.16 849.55 853.24 52,802 -4.04(-0.47%)
Dec 23, 2021 857.72 862.18 848.00 857.27 79,431 +6.73(+0.79%)
Dec 22, 2021 835.91 852.26 835.69 850.55 93,166 +12.02(+1.43%)
Dec 21, 2021 823.37 842.25 821.75 838.53 124,986 +20.28(+2.48%)
Dec 20, 2021 808.05 818.25 773.63 818.25 326,374 +58.50(+7.70%)
Dec 17, 2021 775.14 784.08 750.30 759.75 113,511 -19.36(-2.48%)
Dec 16, 2021 788.45 806.99 779.11 779.11 42,025 -1.43(-0.18%)
Dec 15, 2021 774.53 789.88 758.92 780.54 51,894 +14.86(+1.94%)
Dec 14, 2021 762.01 776.76 762.01 765.68 39,896 +2.08(+0.27%)
Dec 13, 2021 788.87 790.88 762.04 763.60 80,490 -38.79(-4.83%)
Dec 10, 2021 817.77 821.57 796.21 802.39 41,551 -6.61(-0.82%)
Dec 09, 2021 808.72 812.22 804.04 808.99 28,298 -6.99(-0.86%)
Dec 08, 2021 812.85 817.20 791.03 815.98 32,903 +6.57(+0.81%)
Dec 07, 2021 803.06 820.31 800.24 809.42 35,829 +12.23(+1.53%)
Dec 06, 2021 793.15 816.87 789.29 797.19 53,751 +15.08(+1.93%)
Dec 03, 2021 797.92 797.92 776.24 782.11 40,696 -12.96(-1.63%)
Dec 02, 2021 786.51 809.08 786.51 795.08 50,118 +16.28(+2.09%)
Dec 01, 2021 812.15 822.95 778.80 778.80 43,961 -18.60(-2.33%)
Nov 30, 2021 813.50 813.50 797.02 797.40 39,702 -25.40(-3.09%)
Nov 29, 2021 841.14 841.14 818.47 822.80 45,966 -6.50(-0.78%)
Nov 26, 2021 845.02 845.02 812.61 829.29 40,617 -44.98(-5.14%)
Nov 24, 2021 879.42 883.71 868.84 874.27 41,886 -4.03(-0.46%)
Nov 23, 2021 864.18 888.80 861.00 878.30 64,198 +15.42(+1.79%)
Nov 22, 2021 824.19 871.21 822.21 862.88 91,344 +50.65(+6.24%)
Nov 19, 2021 810.32 817.38 797.42 812.23 69,337 -7.45(-0.91%)
Nov 18, 2021 812.81 823.26 818.22 819.67 67,643 +3.16(+0.39%)
Nov 17, 2021 829.16 829.16 806.25 816.51 60,184 -20.76(-2.48%)
Nov 16, 2021 840.66 841.49 828.17 837.27 59,236 -1.33(-0.16%)
Nov 15, 2021 831.99 840.28 829.55 838.60 31,674 +9.44(+1.14%)
Nov 12, 2021 839.74 842.89 815.47 829.16 62,070 -7.44(-0.89%)
Nov 11, 2021 829.39 837.26 820.16 836.59 54,786 +10.82(+1.31%)
Nov 10, 2021 834.86 825.77 64,972 -3.67(-0.44%)
Nov 09, 2021 839.10 840.58 825.37 829.44 55,452 -14.96(-1.77%)
Nov 08, 2021 850.13 855.76 838.61 844.40 61,693 +0.65(+0.08%)
Nov 05, 2021 838.13 850.51 836.26 843.75 32,217 +12.46(+1.50%)
Nov 04, 2021 845.12 857.19 818.67 831.28 55,511 -13.26(-1.57%)
Nov 03, 2021 824.75 844.58 819.80 844.55 56,569 +16.84(+2.03%)
Nov 02, 2021 840.67 841.25 814.66 827.71 62,806 -12.44(-1.48%)
Nov 01, 2021 812.54 840.22 816.70 840.15 55,241 +33.36(+4.13%)
Oct 29, 2021 816.75 820.43 805.00 806.79 25,570 -13.48(-1.64%)
Oct 28, 2021 816.72 821.53 805.40 820.27 32,940 +7.56(+0.93%)
Oct 27, 2021 850.21 850.82 809.65 812.71 111,009 -24.82(-2.96%)
Oct 26, 2021 838.23 837.53 93,434 -1.57(-0.19%)
Oct 25, 2021 842.58 845.45 836.89 839.10 48,815 +1.97(+0.24%)
Oct 22, 2021 830.86 842.78 827.06 837.12 55,547 +7.38(+0.89%)
Oct 21, 2021 851.20 851.20 823.09 829.74 44,853 -15.46(-1.83%)
Oct 20, 2021 822.83 845.20 822.83 845.20 44,974 +17.64(+2.13%)
Oct 19, 2021 854.26 854.26 819.78 827.56 127,310 -21.17(-2.49%)
Oct 18, 2021 843.54 859.11 841.41 848.73 48,182 +1.92(+0.23%)
Oct 15, 2021 862.24 862.24 846.81 846.81 39,114 -4.24(-0.50%)
Oct 14, 2021 835.64 851.27 832.74 851.05 42,676 +22.92(+2.77%)
Oct 13, 2021 833.05 833.85 824.70 828.13 45,386 -6.91(-0.83%)
Oct 12, 2021 836.94 840.41 827.22 835.04 65,076 -5.06(-0.60%)
Oct 11, 2021 854.80 861.29 839.24 840.10 38,292 -12.61(-1.48%)
Oct 08, 2021 854.96 862.54 852.71 852.71 32,131 -3.02(-0.35%)
Oct 07, 2021 845.75 860.26 845.75 855.73 48,739 +15.73(+1.87%)
Oct 06, 2021 846.25 846.25 825.42 840.00 64,297 -12.49(-1.47%)
Oct 05, 2021 860.38 866.24 851.34 852.49 51,760 -1.10(-0.13%)
Oct 04, 2021 854.27 866.20 847.22 853.59 67,244 -1.35(-0.16%)
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.