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 (%)
May 30, 2024 1747 1757 1719 1723 111,967 -18.75(-1.08%)
May 29, 2024 1765 1767 1737 1742 70,966 -34.35(-1.93%)
May 28, 2024 1787 1788 1769 1776 75,818 -3.10(-0.17%)
May 24, 2024 1742 1785 1742 1780 69,939 +33.02(+1.89%)
May 23, 2024 1765 1766 1736 1747 87,565 -31.91(-1.79%)
May 22, 2024 1783 1799 1767 1778 86,072 +2.73(+0.15%)
May 21, 2024 1762 1785 1755 1776 80,051 +13.95(+0.79%)
May 20, 2024 1774 1788 1762 1762 76,420 -4.09(-0.23%)
May 17, 2024 1768 1779 1754 1766 70,299 +10.24(+0.58%)
May 16, 2024 1720 1763 1720 1756 81,455 +35.42(+2.06%)
May 15, 2024 1732 1748 1717 1720 82,463 -16.24(-0.94%)
May 14, 2024 1741 1758 1726 1736 85,670 -4.75(-0.27%)
May 13, 2024 1739 1751 1734 1741 61,858 +5.94(+0.34%)
May 10, 2024 1730 1754 1730 1735 57,363 +3.98(+0.23%)
May 09, 2024 1726 1758 1726 1731 66,521 +1.00(+0.06%)
May 08, 2024 1698 1736 1698 1730 65,851 +19.57(+1.14%)
May 07, 2024 1723 1744 1705 1711 73,283 -13.49(-0.78%)
May 06, 2024 1712 1742 1712 1724 80,664 +15.82(+0.93%)
May 03, 2024 1727 1743 1699 1708 62,446 -3.50(-0.20%)
May 02, 2024 1698 1726 1685 1712 90,234 +37.47(+2.24%)
May 01, 2024 1693 1717 1669 1674 105,751 -10.76(-0.64%)
Apr 30, 2024 1700 1714 1674 1685 95,329 -20.70(-1.21%)
Apr 29, 2024 1765 1770 1696 1706 104,415 -46.97(-2.68%)
Apr 26, 2024 1792 1796 1739 1753 107,540 -45.81(-2.55%)
Apr 25, 2024 1637 1808 1633 1799 170,593 +160.57(+9.80%)
Apr 24, 2024 1626 1648 1624 1638 78,050 +16.89(+1.04%)
Apr 23, 2024 1623 1650 1617 1621 76,082 -0.03(-0.00%)
Apr 22, 2024 1580 1625 1561 1621 62,091 +55.34(+3.53%)
Apr 19, 2024 1550 1569 1535 1566 65,522 +15.44(+1.00%)
Apr 18, 2024 1555 1566 1534 1550 65,823 +1.90(+0.12%)
Apr 17, 2024 1541 1562 1540 1549 57,897 +17.48(+1.14%)
Apr 16, 2024 1536 1538 1517 1531 66,617 -5.09(-0.33%)
Apr 15, 2024 1579 1590 1532 1536 65,527 -31.54(-2.01%)
Apr 12, 2024 1598 1601 1559 1568 63,113 -31.80(-1.99%)
Apr 11, 2024 1594 1606 1566 1599 74,744 -6.60(-0.41%)
Apr 10, 2024 1581 1607 1564 1606 65,316 +1.95(+0.12%)
Apr 09, 2024 1632 1632 1593 1604 72,317 -26.57(-1.63%)
Apr 08, 2024 1582 1648 1582 1631 79,961 +37.65(+2.36%)
Apr 05, 2024 1591 1605 1576 1593 84,682 +15.75(+1.00%)
Apr 04, 2024 1602 1625 1573 1577 143,578 -2.50(-0.16%)
Apr 03, 2024 1604 1606 1576 1580 39,781 -19.72(-1.23%)
Apr 02, 2024 1594 1606 1585 1600 101,707 -5.82(-0.36%)
Apr 01, 2024 1633 1633 1602 1605 51,435 -28.11(-1.72%)
Mar 28, 2024 1616 1650 1597 1633 93,627 +18.11(+1.12%)
Mar 27, 2024 1607 1617 1593 1615 49,982 +17.11(+1.07%)
Mar 26, 2024 1616 1616 1595 1598 33,383 -3.79(-0.24%)
Mar 25, 2024 1599 1618 1598 1602 38,332 +3.31(+0.21%)
Mar 22, 2024 1617 1623 1582 1599 57,207 -13.39(-0.83%)
Mar 21, 2024 1603 1623 1568 1612 94,003 +32.73(+2.07%)
Mar 20, 2024 1537 1588 1537 1579 65,615 +32.84(+2.12%)
Mar 19, 2024 1540 1564 1538 1547 148,598 -1.44(-0.09%)
Mar 18, 2024 1547 1564 1545 1548 58,911 +6.54(+0.42%)
Mar 15, 2024 1530 1556 1523 1541 98,209 +11.89(+0.78%)
Mar 14, 2024 1542 1556 1514 1530 81,255 -18.46(-1.19%)
Mar 13, 2024 1544 1572 1525 1548 88,149 +0.61(+0.04%)
Mar 12, 2024 1513 1552 1504 1547 79,562 +43.07(+2.86%)
Mar 11, 2024 1546 1547 1504 1504 104,581 -47.80(-3.08%)
Mar 08, 2024 1568 1584 1546 1552 61,199 -13.20(-0.84%)
Mar 07, 2024 1572 1580 1551 1565 70,710 -5.25(-0.33%)
Mar 06, 2024 1601 1603 1558 1571 91,432 -29.06(-1.82%)
Mar 05, 2024 1560 1622 1556 1600 102,474 +39.31(+2.52%)
Mar 04, 2024 1560 1608 1550 1560 142,771 -5.84(-0.37%)
Mar 01, 2024 1567 1572 1542 1566 80,182 -6.15(-0.39%)
Feb 29, 2024 1572 1578 1539 1572 132,345 +7.51(+0.48%)
Feb 28, 2024 1580 1583 1554 1565 59,670 -22.18(-1.40%)
Feb 27, 2024 1552 1595 1552 1587 80,775 +21.09(+1.35%)
Feb 26, 2024 1536 1580 1523 1566 95,463 +34.33(+2.24%)
Feb 23, 2024 1533 1538 1519 1532 49,588 +13.42(+0.88%)
Feb 22, 2024 1520 1533 1498 1518 62,642 -2.03(-0.13%)
Feb 21, 2024 1510 1527 1487 1520 84,447 +13.10(+0.87%)
Feb 20, 2024 1482 1523 1473 1507 97,837 -4.92(-0.33%)
Feb 16, 2024 1530 1533 1510 1512 57,198 -18.88(-1.23%)
Feb 15, 2024 1492 1531 1492 1531 52,646 +40.89(+2.74%)
Feb 14, 2024 1490 1506 1465 1490 53,488 +13.01(+0.88%)
Feb 13, 2024 1477 1503 1458 1477 80,979 -12.08(-0.81%)
Feb 12, 2024 1496 1507 1487 1489 48,559 -2.80(-0.19%)
Feb 09, 2024 1475 1497 1467 1492 42,757 +16.66(+1.13%)
Feb 08, 2024 1471 1482 1464 1475 39,386 -5.90(-0.40%)
Feb 07, 2024 1481 1487 1435 1481 81,043 +0.98(+0.07%)
Feb 06, 2024 1537 1543 1466 1480 110,260 -51.28(-3.35%)
Feb 05, 2024 1513 1537 1506 1531 95,213 +14.75(+0.97%)
Feb 02, 2024 1487 1549 1477 1517 124,863 +33.81(+2.28%)
Feb 01, 2024 1507 1513 1455 1483 164,314 -24.18(-1.60%)
Jan 31, 2024 1504 1528 1495 1507 167,987 -26.92(-1.75%)
Jan 30, 2024 1482 1548 1480 1534 128,465 +52.04(+3.51%)
Jan 29, 2024 1502 1515 1471 1482 104,050 -5.34(-0.36%)
Jan 26, 2024 1380 1536 1380 1487 142,101 +77.62(+5.51%)
Jan 25, 2024 1428 1436 1382 1410 127,132 -11.19(-0.79%)
Jan 24, 2024 1449 1458 1416 1421 97,427 -25.19(-1.74%)
Jan 23, 2024 1437 1478 1437 1446 96,252 +13.03(+0.91%)
Jan 22, 2024 1410 1436 1410 1433 66,435 +26.07(+1.85%)
Jan 19, 2024 1392 1411 1376 1407 67,473 +24.22(+1.75%)
Jan 18, 2024 1375 1386 1369 1383 51,662 +11.48(+0.84%)
Jan 17, 2024 1369 1385 1361 1371 53,242 -5.77(-0.42%)
Jan 16, 2024 1387 1400 1375 1377 62,725 -13.66(-0.98%)
Jan 12, 2024 1394 1414 1381 1391 64,197 -5.18(-0.37%)
Jan 11, 2024 1391 1400 1370 1396 64,542 -2.67(-0.19%)
Jan 10, 2024 1389 1412 1381 1398 64,576 +10.70(+0.77%)
Jan 09, 2024 1405 1410 1375 1388 81,823 -29.38(-2.07%)
Jan 08, 2024 1386 1418 1382 1417 72,039 +35.66(+2.58%)
Jan 05, 2024 1386 1408 1379 1381 85,845 -4.11(-0.30%)
Jan 04, 2024 1397 1420 1382 1386 90,931 -12.93(-0.92%)
Jan 03, 2024 1424 1430 1397 1399 56,266 -37.47(-2.61%)
Jan 02, 2024 1416 1436 1408 1436 67,773 +19.84(+1.40%)
Dec 29, 2023 1425 1437 1416 1416 54,381 -18.67(-1.30%)
Dec 28, 2023 1423 1435 1420 1435 50,395 +6.22(+0.44%)
Dec 27, 2023 1444 1461 1423 1429 69,041 -12.81(-0.89%)
Dec 26, 2023 1428 1457 1427 1441 44,595 +13.02(+0.91%)
Dec 22, 2023 1417 1448 1417 1428 51,310 +11.66(+0.82%)
Dec 21, 2023 1411 1426 1406 1417 65,982 +10.56(+0.75%)
Dec 20, 2023 1425 1442 1403 1406 88,384 -32.30(-2.25%)
Dec 19, 2023 1424 1452 1424 1438 87,961 +11.02(+0.77%)
Dec 18, 2023 1428 1437 1417 1427 113,520 -0.44(-0.03%)
Dec 15, 2023 1435 1452 1410 1428 143,788 -6.73(-0.47%)
Dec 14, 2023 1488 1525 1430 1435 153,034 -38.54(-2.62%)
Dec 13, 2023 1435 1476 1416 1473 115,274 +36.02(+2.51%)
Dec 12, 2023 1425 1446 1406 1437 130,021 +16.44(+1.16%)
Dec 11, 2023 1441 1459 1417 1421 62,775 -22.89(-1.59%)
Dec 08, 2023 1419 1456 1419 1444 48,234 +17.05(+1.20%)
Dec 07, 2023 1408 1439 1391 1427 66,860 +14.55(+1.03%)
Dec 06, 2023 1442 1473 1409 1412 93,607 -36.82(-2.54%)
Dec 05, 2023 1474 1475 1445 1449 49,966 -25.41(-1.72%)
Dec 04, 2023 1478 1488 1467 1474 67,608 -8.62(-0.58%)
Dec 01, 2023 1464 1495 1464 1483 63,149 +17.87(+1.22%)
Nov 30, 2023 1448 1468 1433 1465 75,114 +25.47(+1.77%)
Nov 29, 2023 1425 1462 1425 1440 44,388 +19.63(+1.38%)
Nov 28, 2023 1443 1443 1401 1420 63,109 -24.69(-1.71%)
Nov 27, 2023 1418 1446 1418 1445 79,551 +13.66(+0.95%)
Nov 24, 2023 1421 1441 1421 1431 37,586 +15.97(+1.13%)
Nov 22, 2023 1428 1442 1410 1415 59,973 -16.24(-1.13%)
Nov 21, 2023 1444 1457 1428 1431 70,651 -19.39(-1.34%)
Nov 20, 2023 1461 1461 1440 1451 69,974 -4.97(-0.34%)
Nov 17, 2023 1467 1474 1446 1456 57,206 +9.28(+0.64%)
Nov 16, 2023 1472 1481 1442 1446 90,577 -27.44(-1.86%)
Nov 15, 2023 1426 1476 1426 1474 89,062 +50.94(+3.58%)
Nov 14, 2023 1426 1460 1417 1423 97,078 +19.77(+1.41%)
Nov 13, 2023 1401 1412 1395 1403 36,138 +1.92(+0.14%)
Nov 10, 2023 1379 1407 1376 1401 26,608 +20.08(+1.45%)
Nov 09, 2023 1402 1407 1381 1381 29,745 -13.90(-1.00%)
Nov 08, 2023 1405 1408 1391 1395 39,667 -9.03(-0.64%)
Nov 07, 2023 1420 1431 1402 1404 53,980 -19.87(-1.40%)
Nov 06, 2023 1440 1440 1404 1424 53,746 -6.70(-0.47%)
Nov 03, 2023 1396 1436 1394 1430 56,974 +44.84(+3.24%)
Nov 02, 2023 1356 1404 1355 1386 63,026 +33.77(+2.50%)
Nov 01, 2023 1379 1392 1335 1352 65,838 -24.54(-1.78%)
Oct 31, 2023 1382 1384 1341 1376 78,281 -8.02(-0.58%)
Oct 30, 2023 1369 1400 1348 1384 51,004 +40.14(+2.99%)
Oct 27, 2023 1398 1399 1342 1344 95,998 -65.74(-4.66%)
Oct 26, 2023 1336 1446 1336 1410 135,525 +112.44(+8.67%)
Oct 25, 2023 1302 1302 1287 1298 91,242 -6.06(-0.46%)
Oct 24, 2023 1302 1315 1293 1304 76,106 +5.26(+0.41%)
Oct 23, 2023 1296 1323 1296 1298 42,958 -6.16(-0.47%)
Oct 20, 2023 1366 1366 1300 1305 87,862 -46.97(-3.48%)
Oct 19, 2023 1363 1367 1342 1352 57,346 -0.65(-0.05%)
Oct 18, 2023 1356 1365 1338 1352 51,154 -22.86(-1.66%)
Oct 17, 2023 1380 1409 1372 1375 65,456 -8.36(-0.60%)
Oct 16, 2023 1360 1392 1346 1383 53,660 +36.35(+2.70%)
Oct 13, 2023 1357 1361 1332 1347 42,084 +3.29(+0.24%)
Oct 12, 2023 1391 1395 1342 1344 65,766 -42.02(-3.03%)
Oct 11, 2023 1377 1404 1371 1386 35,699 +5.12(+0.37%)
Oct 10, 2023 1366 1400 1352 1381 59,639 +28.80(+2.13%)
Oct 09, 2023 1344 1369 1341 1352 37,841 +2.00(+0.15%)
Oct 06, 2023 1343 1373 1339 1350 48,675 -1.36(-0.10%)
Oct 05, 2023 1333 1356 1330 1351 53,922 +24.41(+1.84%)
Oct 04, 2023 1292 1330 1291 1327 41,236 +40.72(+3.17%)
Oct 03, 2023 1315 1315 1271 1286 51,970 -45.02(-3.38%)
Oct 02, 2023 1372 1377 1312 1331 77,133 -44.67(-3.25%)
Sep 29, 2023 1380 1390 1369 1376 81,195 +9.47(+0.69%)
Sep 28, 2023 1360 1382 1360 1366 28,566 +2.00(+0.15%)
Sep 27, 2023 1355 1375 1335 1364 59,631 +19.29(+1.43%)
Sep 26, 2023 1372 1388 1337 1345 73,757 -31.73(-2.30%)
Sep 25, 2023 1369 1386 1370 1377 54,397 +10.90(+0.80%)
Sep 22, 2023 1372 1376 1354 1366 40,822 -9.83(-0.71%)
Sep 21, 2023 1377 1380 1362 1376 67,936 +2.60(+0.19%)
Sep 20, 2023 1373 1396 1371 1373 93,153 +24.43(+1.81%)
Sep 19, 2023 1336 1356 1335 1349 55,452 +15.36(+1.15%)
Sep 18, 2023 1309 1341 1309 1333 68,108 +19.56(+1.49%)
Sep 15, 2023 1339 1339 1310 1314 196,825 -38.26(-2.83%)
Sep 14, 2023 1357 1366 1352 1352 47,273 +11.52(+0.86%)
Sep 13, 2023 1353 1353 1326 1340 40,903 -7.51(-0.56%)
Sep 12, 2023 1327 1365 1327 1348 49,546 +25.24(+1.91%)
Sep 11, 2023 1334 1352 1321 1323 43,531 +0.35(+0.03%)
Sep 08, 2023 1320 1345 1311 1322 42,468 +2.76(+0.21%)
Sep 07, 2023 1319 1332 1310 1320 61,497 -2.72(-0.21%)
Sep 06, 2023 1329 1346 1311 1322 60,274 -12.61(-0.94%)
Sep 05, 2023 1367 1369 1331 1335 65,920 -29.90(-2.19%)
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.