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

First Citizens Bancs (NQ: FCNCA )

1,736.90 +3.98 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 737.64 742.45 729.79 731.33 160,497 -7.50(-1.01%)
Feb 27, 2023 748.38 749.38 733.98 738.83 60,372 +2.46(+0.33%)
Feb 24, 2023 734.25 740.87 730.74 736.37 64,301 -3.10(-0.42%)
Feb 23, 2023 736.40 742.57 726.07 739.46 94,918 +7.95(+1.09%)
Feb 22, 2023 739.15 742.97 723.51 731.52 103,042 -8.97(-1.21%)
Feb 21, 2023 756.72 757.82 738.88 740.49 78,168 -17.72(-2.34%)
Feb 17, 2023 745.93 759.97 738.43 758.21 84,219 +12.29(+1.65%)
Feb 16, 2023 763.69 765.77 744.39 745.93 75,824 -24.85(-3.22%)
Feb 15, 2023 759.59 772.20 759.37 770.78 47,903 +5.70(+0.74%)
Feb 14, 2023 766.17 774.29 761.47 765.08 61,082 -5.35(-0.69%)
Feb 13, 2023 762.32 775.73 761.70 770.43 62,136 +9.54(+1.25%)
Feb 10, 2023 760.99 766.28 756.73 760.89 70,610 -3.41(-0.45%)
Feb 09, 2023 784.97 793.61 762.70 764.30 74,005 -15.11(-1.94%)
Feb 08, 2023 791.70 794.34 775.62 779.41 60,347 -8.52(-1.08%)
Feb 07, 2023 769.37 790.32 769.37 787.93 49,734 +12.99(+1.68%)
Feb 06, 2023 775.54 780.95 769.66 774.94 62,483 +0.17(+0.02%)
Feb 03, 2023 771.73 785.25 769.66 774.77 81,724 -2.02(-0.26%)
Feb 02, 2023 777.86 784.96 768.87 776.79 111,363 -0.44(-0.06%)
Feb 01, 2023 776.68 788.86 770.47 777.23 88,453 +2.91(+0.38%)
Jan 31, 2023 763.22 775.67 751.94 774.32 113,932 +17.11(+2.26%)
Jan 30, 2023 760.99 775.61 752.89 757.22 105,637 -8.98(-1.17%)
Jan 27, 2023 759.01 770.75 745.53 766.20 81,059 +1.58(+0.21%)
Jan 26, 2023 785.69 785.69 724.20 764.62 176,476 -27.01(-3.41%)
Jan 25, 2023 788.90 794.55 785.18 791.63 67,274 -4.21(-0.53%)
Jan 24, 2023 811.36 811.36 795.24 795.84 49,507 -17.32(-2.13%)
Jan 23, 2023 799.14 815.61 795.26 813.16 69,539 +19.39(+2.44%)
Jan 20, 2023 795.57 801.65 785.91 793.78 65,469 +6.96(+0.88%)
Jan 19, 2023 782.17 787.95 748.33 786.82 106,100 -3.14(-0.40%)
Jan 18, 2023 818.95 818.95 789.86 789.96 85,212 -30.49(-3.72%)
Jan 17, 2023 832.19 837.18 817.67 820.44 85,717 -5.97(-0.72%)
Jan 13, 2023 811.48 829.98 804.61 826.42 52,584 +10.43(+1.28%)
Jan 12, 2023 807.59 823.52 802.41 815.99 71,793 +10.82(+1.34%)
Jan 11, 2023 798.28 813.03 798.28 805.17 64,332 +6.65(+0.83%)
Jan 10, 2023 787.17 806.30 778.16 798.52 67,617 +13.54(+1.73%)
Jan 09, 2023 786.14 790.81 780.94 784.98 53,493 +0.32(+0.04%)
Jan 06, 2023 761.54 789.32 760.20 784.66 67,700 +31.97(+4.25%)
Jan 05, 2023 750.18 755.04 738.19 752.69 59,886 +0.20(+0.03%)
Jan 04, 2023 751.74 762.01 746.47 752.49 87,714 +4.31(+0.58%)
Jan 03, 2023 755.23 755.23 740.39 748.18 60,896 -6.91(-0.92%)
Dec 30, 2022 747.88 755.67 742.93 755.09 69,569 +0.29(+0.04%)
Dec 29, 2022 743.93 757.00 742.58 754.80 48,755 +9.95(+1.34%)
Dec 28, 2022 751.23 753.69 741.68 744.85 44,499 -2.87(-0.38%)
Dec 27, 2022 749.03 751.00 740.12 747.72 44,977 -0.16(-0.02%)
Dec 23, 2022 740.11 749.24 734.75 747.88 53,216 +8.68(+1.17%)
Dec 22, 2022 737.31 741.22 726.57 739.20 48,644 -4.67(-0.63%)
Dec 21, 2022 735.83 748.40 735.83 743.87 59,295 +12.81(+1.75%)
Dec 20, 2022 730.75 734.19 727.71 731.06 77,941 +4.03(+0.55%)
Dec 19, 2022 732.39 736.55 720.65 727.03 109,620 +0.50(+0.07%)
Dec 16, 2022 720.19 732.17 720.19 726.53 294,210 -4.92(-0.67%)
Dec 15, 2022 735.90 736.55 719.78 731.45 147,999 -10.16(-1.37%)
Dec 14, 2022 758.84 758.84 732.55 741.60 145,348 -14.06(-1.86%)
Dec 13, 2022 791.25 791.25 753.21 755.66 117,761 -16.07(-2.08%)
Dec 12, 2022 769.26 779.24 764.59 771.73 74,815 -2.34(-0.30%)
Dec 09, 2022 778.82 788.57 771.69 774.07 74,459 -11.88(-1.51%)
Dec 08, 2022 785.24 791.20 779.21 785.95 78,553 +4.33(+0.55%)
Dec 07, 2022 780.30 783.60 771.37 781.62 57,501 +2.50(+0.32%)
Dec 06, 2022 791.68 791.68 769.88 779.12 85,117 -14.50(-1.83%)
Dec 05, 2022 803.50 803.50 772.48 793.62 217,117 -17.54(-2.16%)
Dec 02, 2022 801.10 813.40 800.07 811.16 68,230 +4.46(+0.55%)
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.