Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,616.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 866.09 866.09 850.59 853.39 30,790 -13.96(-1.61%)
May 27, 2021 864.10 867.64 857.63 867.35 42,393 +13.75(+1.61%)
May 26, 2021 846.66 857.19 838.92 853.60 42,987 +12.50(+1.49%)
May 25, 2021 840.89 853.84 835.35 841.09 90,908 +2.52(+0.30%)
May 24, 2021 847.80 850.74 829.57 838.57 48,246 -5.07(-0.60%)
May 21, 2021 846.86 861.66 836.63 843.64 39,768 +1.45(+0.17%)
May 20, 2021 851.90 851.90 837.56 842.19 38,395 -7.68(-0.90%)
May 19, 2021 836.03 851.91 827.37 849.87 41,118 +3.05(+0.36%)
May 18, 2021 865.10 869.57 846.78 846.82 71,817 -15.02(-1.74%)
May 17, 2021 859.55 862.87 849.99 861.85 26,644 -0.12(-0.01%)
May 14, 2021 846.44 865.67 836.56 861.97 40,789 +24.58(+2.94%)
May 13, 2021 807.20 840.31 804.60 837.38 83,989 +36.20(+4.52%)
May 12, 2021 828.89 830.36 800.77 801.18 64,496 -16.17(-1.98%)
May 11, 2021 808.69 830.50 808.69 817.35 55,895 -2.53(-0.31%)
May 10, 2021 851.91 857.03 819.16 819.88 52,199 -29.75(-3.50%)
May 07, 2021 827.70 850.74 818.60 849.63 41,997 +14.24(+1.70%)
May 06, 2021 834.70 836.19 812.29 835.39 49,498 +6.80(+0.82%)
May 05, 2021 846.77 862.41 826.14 828.59 83,458 -33.62(-3.90%)
May 04, 2021 852.30 863.45 834.42 862.21 56,783 +3.67(+0.43%)
May 03, 2021 868.22 878.07 857.92 858.54 62,870 -1.15(-0.13%)
Apr 30, 2021 846.57 864.56 846.57 859.69 120,075 +8.34(+0.98%)
Apr 29, 2021 864.78 871.60 834.17 851.35 61,946 -6.64(-0.77%)
Apr 28, 2021 886.78 886.78 855.65 857.99 48,902 -19.08(-2.18%)
Apr 27, 2021 873.32 878.92 860.70 877.06 37,057 +5.45(+0.63%)
Apr 26, 2021 887.55 893.10 868.67 871.61 29,875 -5.54(-0.63%)
Apr 23, 2021 836.50 881.04 836.50 877.15 62,661 +41.38(+4.95%)
Apr 22, 2021 840.50 850.74 832.55 835.78 50,407 -7.80(-0.92%)
Apr 21, 2021 818.77 848.37 818.77 843.58 41,402 +20.68(+2.51%)
Apr 20, 2021 842.72 847.63 817.77 822.89 45,648 -30.29(-3.55%)
Apr 19, 2021 852.77 865.91 849.29 853.18 44,657 +3.86(+0.45%)
Apr 16, 2021 850.81 852.73 844.00 849.32 47,929 +6.26(+0.74%)
Apr 15, 2021 830.99 847.49 812.87 843.06 48,045 +13.12(+1.58%)
Apr 14, 2021 808.38 837.27 808.38 829.94 67,928 +20.88(+2.58%)
Apr 13, 2021 841.97 841.97 808.88 809.06 64,883 -33.62(-3.99%)
Apr 12, 2021 847.07 850.51 840.72 842.67 76,429 -2.33(-0.28%)
Apr 09, 2021 838.42 845.16 830.61 845.00 67,807 +9.48(+1.14%)
Apr 08, 2021 820.88 843.89 814.37 835.52 53,946 +5.54(+0.67%)
Apr 07, 2021 829.75 834.89 809.22 829.98 51,745 -0.45(-0.05%)
Apr 06, 2021 841.87 846.65 826.43 830.42 69,031 -3.59(-0.43%)
Apr 05, 2021 838.35 847.32 822.06 834.01 45,087 +5.80(+0.70%)
Apr 01, 2021 826.44 828.29 811.69 828.22 42,177 -0.07(-0.01%)
Mar 31, 2021 842.74 850.14 828.28 828.28 44,711 -16.96(-2.01%)
Mar 30, 2021 841.55 856.83 830.55 845.24 78,950 +12.78(+1.54%)
Mar 29, 2021 836.78 848.45 823.91 832.46 45,550 -14.42(-1.70%)
Mar 26, 2021 825.97 849.85 815.68 846.88 115,938 +33.39(+4.10%)
Mar 25, 2021 761.78 817.27 751.79 813.49 60,124 +44.44(+5.78%)
Mar 24, 2021 773.88 792.36 765.68 769.05 69,014 +4.19(+0.55%)
Mar 23, 2021 791.50 799.35 758.80 764.86 61,005 -33.56(-4.20%)
Mar 22, 2021 815.25 815.25 792.11 798.41 40,920 -28.91(-3.49%)
Mar 19, 2021 834.09 843.25 817.90 827.32 202,110 -15.08(-1.79%)
Mar 18, 2021 855.99 879.65 838.53 842.41 69,863 -3.64(-0.43%)
Mar 17, 2021 851.31 856.93 824.23 846.04 50,851 +4.10(+0.49%)
Mar 16, 2021 844.96 846.92 828.20 841.94 62,100 -11.86(-1.39%)
Mar 15, 2021 863.08 863.08 834.21 853.80 90,040 +0.57(+0.07%)
Mar 12, 2021 854.29 867.76 848.85 853.23 93,436 +15.82(+1.89%)
Mar 11, 2021 805.65 842.92 805.65 837.41 66,626 +27.36(+3.38%)
Mar 10, 2021 794.74 813.43 792.63 810.05 45,167 +18.03(+2.28%)
Mar 09, 2021 787.04 803.75 765.64 792.03 65,789 -3.77(-0.47%)
Mar 08, 2021 775.61 804.60 774.74 795.80 63,310 +23.94(+3.10%)
Mar 05, 2021 767.38 772.73 729.13 771.86 56,840 +26.11(+3.50%)
Mar 04, 2021 775.61 777.76 736.60 745.75 65,651 -25.40(-3.29%)
Mar 03, 2021 760.14 792.82 760.14 771.15 42,981 +12.59(+1.66%)
Mar 02, 2021 768.23 768.23 750.40 758.56 43,995 -12.02(-1.56%)
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.