Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 465.71 465.71 465.71 0 +5.50(+1.20%)
Aug 30, 2018 461.50 465.35 459.15 460.21 41,983 -1.96(-0.42%)
Aug 29, 2018 465.98 465.98 460.80 462.18 40,778 -2.55(-0.55%)
Aug 28, 2018 468.06 468.86 463.72 464.72 31,624 -2.47(-0.53%)
Aug 27, 2018 471.27 478.88 466.80 467.19 29,251 -0.74(-0.16%)
Aug 24, 2018 461.92 469.42 461.92 467.93 56,607 +6.34(+1.37%)
Aug 23, 2018 461.88 464.04 456.92 461.59 37,751 -0.63(-0.14%)
Aug 22, 2018 457.50 465.34 457.25 462.21 33,533 +4.84(+1.06%)
Aug 21, 2018 455.71 461.05 454.21 457.37 27,847 +1.72(+0.38%)
Aug 20, 2018 448.86 456.71 447.76 455.65 39,757 +8.13(+1.82%)
Aug 17, 2018 442.57 449.38 442.57 447.53 24,887 +4.01(+0.90%)
Aug 16, 2018 439.89 448.55 439.34 443.52 39,440 +5.92(+1.35%)
Aug 15, 2018 438.14 441.18 434.31 437.60 34,186 -1.97(-0.45%)
Aug 14, 2018 434.96 443.05 432.90 439.57 50,178 +6.26(+1.45%)
Aug 13, 2018 432.96 435.67 432.81 433.30 22,048 +0.33(+0.08%)
Aug 10, 2018 429.08 433.76 424.82 432.97 60,585 +1.82(+0.42%)
Aug 09, 2018 430.42 433.82 426.49 431.14 37,809 +0.11(+0.03%)
Aug 08, 2018 422.77 435.10 413.02 431.04 41,623 +8.45(+2.00%)
Aug 07, 2018 419.33 427.54 417.24 422.58 50,626 +3.92(+0.94%)
Aug 06, 2018 417.17 422.07 414.62 418.66 40,633 +1.49(+0.36%)
Aug 03, 2018 411.98 419.11 409.92 417.17 78,230 +5.68(+1.38%)
Aug 02, 2018 406.23 413.06 403.25 411.50 36,259 +3.73(+0.92%)
Aug 01, 2018 398.37 409.82 395.41 407.76 38,659 +8.90(+2.23%)
Jul 31, 2018 404.75 406.37 396.53 398.86 49,190 -4.75(-1.18%)
Jul 30, 2018 399.29 406.88 398.59 403.60 46,704 +4.45(+1.12%)
Jul 27, 2018 405.88 407.65 398.06 399.15 29,680 -5.15(-1.27%)
Jul 26, 2018 401.19 409.31 401.17 404.30 24,946 +0.51(+0.13%)
Jul 25, 2018 403.21 405.48 398.51 403.79 63,143 +0.16(+0.04%)
Jul 24, 2018 408.10 411.75 401.98 403.63 71,008 -3.75(-0.92%)
Jul 23, 2018 397.06 408.81 397.06 407.39 45,322 +10.83(+2.73%)
Jul 20, 2018 393.86 399.67 393.86 396.56 30,209 +1.55(+0.39%)
Jul 19, 2018 396.54 398.01 390.21 395.01 46,242 -2.03(-0.51%)
Jul 18, 2018 393.16 399.04 393.16 397.04 44,923 +3.02(+0.77%)
Jul 17, 2018 394.74 399.26 392.43 394.01 42,857 -2.65(-0.67%)
Jul 16, 2018 392.21 399.82 390.90 396.66 27,800 +4.59(+1.17%)
Jul 13, 2018 391.55 396.27 388.50 392.07 31,421 -0.68(-0.17%)
Jul 12, 2018 399.05 400.20 388.37 392.75 49,739 -3.47(-0.88%)
Jul 11, 2018 398.20 400.36 395.11 396.22 62,758 -3.95(-0.99%)
Jul 10, 2018 407.03 407.46 398.01 400.17 25,690 -5.92(-1.46%)
Jul 09, 2018 401.07 408.77 401.07 406.09 30,138 +5.75(+1.43%)
Jul 06, 2018 395.38 403.94 395.38 400.35 26,075 +2.59(+0.65%)
Jul 05, 2018 399.75 402.04 393.81 397.76 68,179 +0.31(+0.08%)
Jul 03, 2018 397.45 397.45 397.45 0 -0.88(-0.22%)
Jul 02, 2018 391.42 399.02 391.19 398.33 67,252 +2.92(+0.74%)
Jun 29, 2018 403.34 393.89 395.41 44,974 -0.97(-0.24%)
Jun 28, 2018 399.81 401.49 394.11 396.38 75,826 -3.79(-0.95%)
Jun 27, 2018 410.93 416.04 398.04 400.16 100,136 -9.80(-2.39%)
Jun 26, 2018 405.99 413.34 403.16 409.97 77,987 +5.20(+1.28%)
Jun 25, 2018 406.83 409.32 399.86 404.77 96,927 -1.80(-0.44%)
Jun 22, 2018 417.88 421.17 406.11 406.57 873,125 -9.25(-2.22%)
Jun 21, 2018 418.33 419.81 410.88 415.82 50,061 -2.70(-0.64%)
Jun 20, 2018 420.91 426.33 416.06 418.52 57,410 -1.49(-0.35%)
Jun 19, 2018 412.97 420.71 412.27 420.01 48,618 +3.15(+0.76%)
Jun 18, 2018 420.51 422.77 415.27 416.86 29,026 -4.09(-0.97%)
Jun 15, 2018 426.62 416.79 420.95 47,184 -5.32(-1.25%)
Jun 14, 2018 427.15 427.52 416.69 426.27 28,989 +0.48(+0.11%)
Jun 13, 2018 423.46 429.60 421.59 425.79 44,198 +3.76(+0.89%)
Jun 12, 2018 431.00 431.42 419.13 422.03 52,218 -6.64(-1.55%)
Jun 11, 2018 433.00 434.30 423.99 428.67 40,817 -4.33(-1.00%)
Jun 08, 2018 437.01 437.90 432.02 433.00 31,361 -4.89(-1.12%)
Jun 07, 2018 438.82 440.56 435.61 437.89 35,628 -0.28(-0.06%)
Jun 06, 2018 432.38 440.84 432.38 438.17 57,525 +7.13(+1.65%)
Jun 05, 2018 433.77 435.45 428.28 431.04 32,142 -5.05(-1.16%)
Jun 04, 2018 434.96 437.56 432.62 436.09 36,961 +1.51(+0.35%)
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.