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 (%)
Jul 31, 2020 421.35 425.82 412.59 420.67 35,128 +1.05(+0.25%)
Jul 30, 2020 412.33 422.76 412.33 419.63 20,971 -1.28(-0.31%)
Jul 29, 2020 403.47 426.78 402.58 420.91 28,455 +18.45(+4.58%)
Jul 28, 2020 402.79 406.30 400.37 402.46 21,744 -1.09(-0.27%)
Jul 27, 2020 412.24 412.24 399.60 403.55 40,577 -6.48(-1.58%)
Jul 24, 2020 404.77 412.10 404.77 410.02 24,094 -0.03(-0.01%)
Jul 23, 2020 398.75 410.40 398.73 410.05 29,096 +11.94(+3.00%)
Jul 22, 2020 397.09 400.73 385.31 398.11 42,603 +0.80(+0.20%)
Jul 21, 2020 388.40 415.94 388.40 397.31 96,591 +11.34(+2.94%)
Jul 20, 2020 387.65 387.65 378.68 385.97 39,132 -1.87(-0.48%)
Jul 17, 2020 402.54 402.54 386.70 387.84 57,602 -13.20(-3.29%)
Jul 16, 2020 401.05 419.39 394.86 401.04 70,748 -1.19(-0.30%)
Jul 15, 2020 386.73 402.42 386.73 402.23 29,960 +22.13(+5.82%)
Jul 14, 2020 386.33 393.16 373.41 380.10 50,644 -6.95(-1.80%)
Jul 13, 2020 388.19 393.61 373.73 387.06 51,565 +2.99(+0.78%)
Jul 10, 2020 372.84 384.92 370.59 384.06 37,760 +15.81(+4.29%)
Jul 09, 2020 379.51 387.36 366.68 368.25 47,002 -12.20(-3.21%)
Jul 08, 2020 379.71 383.46 369.90 380.45 42,713 +1.24(+0.33%)
Jul 07, 2020 384.89 387.16 379.21 379.21 27,539 -10.17(-2.61%)
Jul 06, 2020 393.93 397.09 385.26 389.38 35,079 +2.90(+0.75%)
Jul 02, 2020 396.30 404.74 385.18 386.48 26,422 -1.98(-0.51%)
Jul 01, 2020 400.25 400.25 387.20 388.45 29,775 -11.63(-2.91%)
Jun 30, 2020 387.52 404.73 387.52 400.08 26,356 +9.49(+2.43%)
Jun 29, 2020 382.08 393.61 382.08 390.58 39,918 +13.84(+3.67%)
Jun 26, 2020 395.03 395.03 375.06 376.75 100,628 -22.08(-5.54%)
Jun 25, 2020 385.24 399.69 384.25 398.82 26,364 +14.95(+3.90%)
Jun 24, 2020 396.89 398.73 383.87 383.87 46,302 -17.15(-4.28%)
Jun 23, 2020 400.59 405.88 399.78 401.02 47,477 +2.03(+0.51%)
Jun 22, 2020 396.91 403.20 396.70 398.99 48,367 +2.08(+0.53%)
Jun 19, 2020 410.92 410.92 391.17 396.91 101,336 -8.23(-2.03%)
Jun 18, 2020 392.17 405.14 391.83 405.13 54,806 +7.06(+1.77%)
Jun 17, 2020 410.73 414.57 395.93 398.07 44,793 -9.08(-2.23%)
Jun 16, 2020 405.12 414.29 401.51 407.15 46,594 +11.83(+2.99%)
Jun 15, 2020 379.57 404.88 366.35 395.32 52,436 +3.56(+0.91%)
Jun 12, 2020 393.40 403.29 382.09 391.76 54,869 +11.90(+3.13%)
Jun 11, 2020 391.92 398.98 378.86 379.86 73,634 -35.45(-8.54%)
Jun 10, 2020 434.18 434.18 415.31 415.31 80,772 -15.66(-3.63%)
Jun 09, 2020 431.43 436.63 424.09 430.97 38,946 -9.51(-2.16%)
Jun 08, 2020 431.20 440.48 425.44 440.48 49,064 +12.52(+2.93%)
Jun 05, 2020 415.31 432.62 409.66 427.96 38,914 +26.45(+6.59%)
Jun 04, 2020 379.96 403.46 379.96 401.51 45,932 +16.56(+4.30%)
Jun 03, 2020 380.49 392.93 380.49 384.95 21,070 +10.96(+2.93%)
Jun 02, 2020 380.05 381.79 373.20 373.99 34,446 -4.44(-1.17%)
Jun 01, 2020 383.85 389.47 375.26 378.43 34,805 -1.48(-0.39%)
May 29, 2020 377.83 387.61 377.83 379.91 48,238 -12.83(-3.27%)
May 28, 2020 396.63 402.75 385.83 392.73 49,741 -4.98(-1.25%)
May 27, 2020 387.01 399.64 379.65 397.72 50,044 +20.55(+5.45%)
May 26, 2020 361.14 379.22 361.14 377.17 38,007 +25.62(+7.29%)
May 22, 2020 359.50 359.50 349.40 351.56 27,970 -5.91(-1.65%)
May 21, 2020 354.14 365.11 354.14 357.47 28,848 +0.63(+0.18%)
May 20, 2020 349.37 363.53 349.32 356.84 49,017 +14.34(+4.19%)
May 19, 2020 355.35 356.22 342.21 342.50 34,070 -14.66(-4.11%)
May 18, 2020 335.57 357.16 335.57 357.16 40,905 +30.67(+9.39%)
May 15, 2020 329.58 333.37 322.24 326.49 46,515 -0.44(-0.14%)
May 14, 2020 308.73 335.71 299.17 326.94 57,082 +13.92(+4.45%)
May 13, 2020 327.91 327.91 308.01 313.01 57,361 -18.79(-5.66%)
May 12, 2020 348.53 350.41 328.65 331.80 35,742 -21.50(-6.09%)
May 11, 2020 361.16 365.99 349.61 353.30 39,770 -10.19(-2.80%)
May 08, 2020 364.69 365.88 358.68 363.50 60,500 +15.76(+4.53%)
May 07, 2020 346.36 358.69 346.36 347.74 25,385 +4.93(+1.44%)
May 06, 2020 360.29 360.29 340.64 342.80 35,893 -10.47(-2.96%)
May 05, 2020 374.97 379.91 353.27 353.27 38,990 -14.14(-3.85%)
May 04, 2020 358.49 371.44 355.82 367.41 29,755 +8.21(+2.29%)
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.