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 (%)
Sep 30, 2021 864.30 867.85 834.25 835.81 44,498 -26.42(-3.06%)
Sep 29, 2021 863.52 870.13 855.83 862.22 73,545 -0.24(-0.03%)
Sep 28, 2021 864.41 877.92 861.09 862.46 70,077 -2.50(-0.29%)
Sep 27, 2021 837.62 866.87 837.62 864.96 77,750 +27.78(+3.32%)
Sep 24, 2021 836.37 844.76 834.10 837.17 43,692 -0.08(-0.01%)
Sep 23, 2021 822.93 845.11 822.93 837.25 66,579 +19.08(+2.33%)
Sep 22, 2021 809.69 824.19 808.30 818.17 62,995 +15.64(+1.95%)
Sep 21, 2021 807.79 809.32 797.97 802.53 47,539 -3.97(-0.49%)
Sep 20, 2021 791.03 807.67 787.88 806.49 48,206 -6.26(-0.77%)
Sep 17, 2021 814.82 817.26 807.19 812.76 96,677 +0.92(+0.11%)
Sep 16, 2021 824.17 824.74 808.25 811.84 50,889 -9.47(-1.15%)
Sep 15, 2021 825.77 831.90 819.14 821.30 50,603 -6.18(-0.75%)
Sep 14, 2021 858.31 858.31 822.77 827.48 36,965 -25.50(-2.99%)
Sep 13, 2021 861.45 861.45 839.76 852.98 54,950 -3.66(-0.43%)
Sep 10, 2021 871.60 872.31 856.32 856.64 70,290 -13.26(-1.52%)
Sep 09, 2021 877.27 887.92 867.40 869.90 68,100 -7.19(-0.82%)
Sep 08, 2021 878.00 887.85 872.36 877.09 103,060 -6.82(-0.77%)
Sep 07, 2021 882.50 900.01 882.28 883.91 81,096 +2.69(+0.30%)
Sep 03, 2021 897.20 901.06 881.23 881.23 35,143 -17.89(-1.99%)
Sep 02, 2021 903.10 907.40 892.14 899.12 42,180 +3.26(+0.36%)
Sep 01, 2021 890.39 904.13 884.20 895.86 46,997 +6.00(+0.67%)
Aug 31, 2021 878.37 892.20 873.77 889.86 68,151 +7.47(+0.85%)
Aug 30, 2021 887.34 889.74 877.67 882.38 38,249 -4.84(-0.55%)
Aug 27, 2021 864.03 887.22 864.03 887.22 33,552 +27.59(+3.21%)
Aug 26, 2021 866.33 866.33 854.44 859.64 28,818 -2.25(-0.26%)
Aug 25, 2021 853.66 873.01 853.66 861.89 31,708 +8.01(+0.94%)
Aug 24, 2021 848.97 855.94 848.97 853.88 40,722 +6.19(+0.73%)
Aug 23, 2021 857.22 857.22 841.34 847.68 27,187 +7.66(+0.91%)
Aug 20, 2021 822.22 843.39 817.07 840.02 29,207 +18.75(+2.28%)
Aug 19, 2021 814.26 825.47 813.74 821.27 39,185 -6.95(-0.84%)
Aug 18, 2021 830.65 844.26 825.58 828.22 33,782 -8.90(-1.06%)
Aug 17, 2021 839.16 840.98 830.58 837.12 47,714 -4.84(-0.57%)
Aug 16, 2021 839.49 847.78 833.16 841.96 34,251 -7.21(-0.85%)
Aug 13, 2021 869.20 877.16 844.17 849.17 25,083 -19.65(-2.26%)
Aug 12, 2021 876.28 876.28 861.07 868.82 23,720 -7.50(-0.86%)
Aug 11, 2021 859.76 876.32 857.74 876.32 36,787 +16.70(+1.94%)
Aug 10, 2021 837.16 862.60 836.83 859.62 38,301 +16.93(+2.01%)
Aug 09, 2021 850.12 857.35 840.66 842.68 84,827 -7.86(-0.92%)
Aug 06, 2021 833.57 853.48 826.34 850.55 87,168 +32.75(+4.00%)
Aug 05, 2021 804.36 817.91 796.79 817.79 64,861 +21.00(+2.64%)
Aug 04, 2021 776.80 799.29 775.96 796.79 71,154 +13.69(+1.75%)
Aug 03, 2021 756.24 784.26 742.11 783.10 47,627 +20.59(+2.70%)
Aug 02, 2021 778.48 796.98 754.72 762.51 68,687 -12.60(-1.63%)
Jul 30, 2021 783.67 795.26 767.32 775.11 41,362 -13.56(-1.72%)
Jul 29, 2021 787.16 792.75 779.13 788.67 41,772 +5.16(+0.66%)
Jul 28, 2021 773.10 791.55 767.44 783.51 29,557 +11.60(+1.50%)
Jul 27, 2021 768.80 779.29 765.89 771.91 34,916 -2.02(-0.26%)
Jul 26, 2021 766.19 783.13 765.30 773.93 45,932 +7.90(+1.03%)
Jul 23, 2021 760.75 767.14 756.05 766.03 29,676 +6.82(+0.90%)
Jul 22, 2021 770.89 770.89 756.87 759.22 63,444 -12.66(-1.64%)
Jul 21, 2021 771.42 782.27 765.57 771.88 56,356 +17.98(+2.39%)
Jul 20, 2021 739.76 772.85 739.76 753.89 84,007 +16.04(+2.17%)
Jul 19, 2021 746.81 747.96 729.49 737.86 67,632 -26.23(-3.43%)
Jul 16, 2021 793.58 795.92 762.12 764.09 39,413 -24.47(-3.10%)
Jul 15, 2021 768.80 790.85 767.77 788.56 43,291 +13.95(+1.80%)
Jul 14, 2021 786.95 794.12 769.52 774.61 78,516 -6.80(-0.87%)
Jul 13, 2021 790.47 791.29 779.52 781.41 118,370 -11.04(-1.39%)
Jul 12, 2021 779.55 794.94 772.26 792.44 47,296 +2.69(+0.34%)
Jul 09, 2021 781.41 792.47 767.67 789.75 104,112 +27.40(+3.59%)
Jul 08, 2021 763.34 778.76 756.24 762.35 61,089 -17.22(-2.21%)
Jul 07, 2021 780.75 794.04 777.55 779.56 72,252 -7.37(-0.94%)
Jul 06, 2021 804.45 804.45 780.92 786.93 62,184 -22.65(-2.80%)
Jul 02, 2021 831.60 831.60 806.30 809.58 42,842 -24.50(-2.94%)
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.