Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 763.14 775.59 751.87 774.25 113,944 +17.10(+2.26%)
Jan 30, 2023 760.91 775.53 752.82 757.14 105,647 -8.98(-1.17%)
Jan 27, 2023 758.93 770.67 745.46 766.12 81,067 +1.58(+0.21%)
Jan 26, 2023 785.62 785.62 724.13 764.54 176,494 -27.01(-3.41%)
Jan 25, 2023 788.82 794.48 785.10 791.55 67,281 -4.21(-0.53%)
Jan 24, 2023 811.28 811.28 795.16 795.76 49,512 -17.32(-2.13%)
Jan 23, 2023 799.07 815.53 795.18 813.08 69,546 +19.38(+2.44%)
Jan 20, 2023 795.49 801.58 785.84 793.70 65,476 +6.96(+0.88%)
Jan 19, 2023 782.09 787.88 748.25 786.74 106,110 -3.14(-0.40%)
Jan 18, 2023 818.87 818.87 789.78 789.88 85,221 -30.48(-3.72%)
Jan 17, 2023 832.11 837.10 817.59 820.36 85,725 -5.97(-0.72%)
Jan 13, 2023 811.40 829.89 804.53 826.34 52,589 +10.42(+1.28%)
Jan 12, 2023 807.51 823.44 802.33 815.91 71,801 +10.82(+1.34%)
Jan 11, 2023 798.20 812.95 798.20 805.09 64,339 +6.65(+0.83%)
Jan 10, 2023 787.09 806.22 778.08 798.44 67,624 +13.54(+1.73%)
Jan 09, 2023 786.06 790.73 780.87 784.90 53,499 +0.32(+0.04%)
Jan 06, 2023 761.46 789.24 760.13 784.58 67,706 +31.97(+4.25%)
Jan 05, 2023 750.10 754.96 738.12 752.61 59,892 +0.20(+0.03%)
Jan 04, 2023 751.67 761.93 746.40 752.41 87,723 +4.31(+0.58%)
Jan 03, 2023 755.15 755.15 740.32 748.10 60,902 -6.91(-0.92%)
Dec 30, 2022 747.80 755.60 742.86 755.01 69,576 +0.29(+0.04%)
Dec 29, 2022 743.86 756.92 742.51 754.72 48,760 +9.95(+1.34%)
Dec 28, 2022 751.16 753.62 741.61 744.78 44,503 -2.87(-0.38%)
Dec 27, 2022 748.96 750.93 740.05 747.64 44,981 -0.16(-0.02%)
Dec 23, 2022 740.04 749.17 734.68 747.80 53,222 +8.68(+1.17%)
Dec 22, 2022 737.24 741.14 726.50 739.12 48,648 -4.67(-0.63%)
Dec 21, 2022 735.76 748.33 735.76 743.79 59,301 +12.80(+1.75%)
Dec 20, 2022 730.68 734.11 727.63 730.99 77,949 +4.03(+0.55%)
Dec 19, 2022 732.32 736.47 720.58 726.96 109,631 +0.50(+0.07%)
Dec 16, 2022 720.12 732.10 720.12 726.46 294,239 -4.92(-0.67%)
Dec 15, 2022 735.83 736.47 719.71 731.38 148,014 -10.15(-1.37%)
Dec 14, 2022 758.76 758.76 732.48 741.53 145,362 -14.06(-1.86%)
Dec 13, 2022 791.17 791.17 753.14 755.59 117,773 -16.07(-2.08%)
Dec 12, 2022 769.19 779.16 764.51 771.66 74,822 -2.34(-0.30%)
Dec 09, 2022 778.75 788.49 771.62 774.00 74,466 -11.88(-1.51%)
Dec 08, 2022 785.16 791.12 779.13 785.87 78,560 +4.33(+0.55%)
Dec 07, 2022 780.22 783.52 771.29 781.54 57,506 +2.50(+0.32%)
Dec 06, 2022 791.60 791.60 769.80 779.04 85,125 -14.50(-1.83%)
Dec 05, 2022 803.42 803.42 772.40 793.54 217,138 -17.54(-2.16%)
Dec 02, 2022 801.02 813.32 799.99 811.08 68,237 +4.46(+0.55%)
Dec 01, 2022 814.36 821.06 800.36 806.62 82,240 -6.23(-0.77%)
Nov 30, 2022 790.36 821.36 775.70 812.86 146,458 +16.77(+2.11%)
Nov 29, 2022 797.45 806.38 792.23 796.09 63,685 +4.90(+0.62%)
Nov 28, 2022 806.55 808.23 789.38 791.19 62,977 -16.99(-2.10%)
Nov 25, 2022 794.39 811.41 789.06 808.18 27,976 +7.22(+0.90%)
Nov 23, 2022 797.35 804.64 795.05 800.96 36,057 -2.46(-0.31%)
Nov 22, 2022 803.41 814.66 797.09 803.41 49,412 +6.77(+0.85%)
Nov 21, 2022 785.80 797.56 784.89 796.64 60,407 +11.73(+1.49%)
Nov 18, 2022 805.12 812.08 777.41 784.91 43,534 -2.09(-0.27%)
Nov 17, 2022 782.79 794.51 775.85 787.00 80,504 +0.94(+0.12%)
Nov 16, 2022 809.61 811.75 783.46 786.07 89,094 -29.99(-3.67%)
Nov 15, 2022 826.09 841.00 814.62 816.06 55,095 +4.58(+0.56%)
Nov 14, 2022 825.77 839.45 811.48 811.48 65,538 -16.29(-1.97%)
Nov 11, 2022 850.94 854.92 820.15 827.77 103,755 -15.17(-1.80%)
Nov 10, 2022 840.28 851.91 838.92 842.94 91,846 +25.44(+3.11%)
Nov 09, 2022 831.68 842.76 816.11 817.50 88,367 -21.65(-2.58%)
Nov 08, 2022 825.14 841.47 818.94 839.15 73,485 +15.18(+1.84%)
Nov 07, 2022 822.67 825.06 811.35 823.97 59,184 +8.14(+1.00%)
Nov 04, 2022 815.10 824.19 803.24 815.84 50,331 +9.54(+1.18%)
Nov 03, 2022 789.57 809.72 783.08 806.30 95,377 +9.59(+1.20%)
Nov 02, 2022 808.47 818.71 793.51 796.71 75,141 -11.74(-1.45%)
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.