Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,898.95 -16.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 845.15 863.11 845.15 858.25 120,276 +8.33(+0.98%)
Apr 29, 2021 863.34 870.14 832.77 849.92 62,050 -6.63(-0.77%)
Apr 28, 2021 885.30 885.30 854.21 856.55 48,984 -19.05(-2.18%)
Apr 27, 2021 871.86 877.45 859.26 875.60 37,120 +5.44(+0.63%)
Apr 26, 2021 886.06 891.60 867.22 870.15 29,925 -5.53(-0.63%)
Apr 23, 2021 835.10 879.56 835.10 875.68 62,766 +41.31(+4.95%)
Apr 22, 2021 839.10 849.32 831.15 834.38 50,492 -7.79(-0.92%)
Apr 21, 2021 817.40 846.95 817.40 842.16 41,472 +20.65(+2.51%)
Apr 20, 2021 841.31 846.21 816.40 821.51 45,725 -30.24(-3.55%)
Apr 19, 2021 851.35 864.46 847.87 851.75 44,732 +3.85(+0.45%)
Apr 16, 2021 849.39 851.30 842.59 847.90 48,009 +6.25(+0.74%)
Apr 15, 2021 829.60 846.07 811.51 841.65 48,125 +13.10(+1.58%)
Apr 14, 2021 807.03 835.87 807.03 828.55 68,042 +20.85(+2.58%)
Apr 13, 2021 840.56 840.56 807.52 807.70 64,991 -33.56(-3.99%)
Apr 12, 2021 845.66 849.09 839.31 841.26 76,557 -2.32(-0.28%)
Apr 09, 2021 837.02 843.75 829.22 843.59 67,921 +9.47(+1.14%)
Apr 08, 2021 819.51 842.48 813.01 834.12 54,036 +5.53(+0.67%)
Apr 07, 2021 828.36 833.50 807.86 828.59 51,832 -0.44(-0.05%)
Apr 06, 2021 840.46 845.23 825.05 829.03 69,147 -3.58(-0.43%)
Apr 05, 2021 836.95 845.90 820.68 832.62 45,163 +5.79(+0.70%)
Apr 01, 2021 825.06 826.91 810.34 826.83 42,248 -0.07(-0.01%)
Mar 31, 2021 841.33 848.71 826.90 826.90 44,786 -16.93(-2.01%)
Mar 30, 2021 840.14 855.39 829.16 843.83 79,082 +12.76(+1.54%)
Mar 29, 2021 835.38 847.03 822.53 831.06 45,627 -14.40(-1.70%)
Mar 26, 2021 824.58 848.43 814.31 845.46 116,132 +33.33(+4.10%)
Mar 25, 2021 760.51 815.90 750.54 812.13 60,225 +44.36(+5.78%)
Mar 24, 2021 772.58 791.03 764.40 767.76 69,129 +4.18(+0.55%)
Mar 23, 2021 790.17 798.01 757.53 763.58 61,107 -33.50(-4.20%)
Mar 22, 2021 813.89 813.89 790.78 797.08 40,989 -28.86(-3.49%)
Mar 19, 2021 832.70 841.84 816.53 825.94 202,449 -15.06(-1.79%)
Mar 18, 2021 854.56 878.18 837.13 841.00 69,980 -3.63(-0.43%)
Mar 17, 2021 849.88 855.50 822.85 844.63 50,936 +4.10(+0.49%)
Mar 16, 2021 843.55 845.50 826.81 840.53 62,204 -11.84(-1.39%)
Mar 15, 2021 861.63 861.63 832.81 852.37 90,191 +0.57(+0.07%)
Mar 12, 2021 852.86 866.30 847.43 851.80 93,593 +15.79(+1.89%)
Mar 11, 2021 804.30 841.51 804.30 836.01 66,738 +27.31(+3.38%)
Mar 10, 2021 793.41 812.07 791.30 808.70 45,243 +18.00(+2.28%)
Mar 09, 2021 785.73 802.40 764.36 790.70 65,899 -3.77(-0.47%)
Mar 08, 2021 774.31 803.25 773.45 794.47 63,417 +23.90(+3.10%)
Mar 05, 2021 766.10 771.44 727.91 770.57 56,935 +26.06(+3.50%)
Mar 04, 2021 774.31 776.46 735.37 744.50 65,761 -25.35(-3.29%)
Mar 03, 2021 758.87 791.49 758.87 769.86 43,053 +12.57(+1.66%)
Mar 02, 2021 766.94 766.94 749.14 757.29 44,069 -12.00(-1.56%)
Mar 01, 2021 747.68 771.59 743.15 769.29 55,818 +39.64(+5.43%)
Feb 26, 2021 745.62 745.62 719.57 729.65 76,150 -18.84(-2.52%)
Feb 25, 2021 767.18 774.56 745.45 748.49 88,491 -21.86(-2.84%)
Feb 24, 2021 776.62 785.73 768.32 770.35 72,603 -4.61(-0.59%)
Feb 23, 2021 786.17 786.91 769.57 774.96 67,144 +1.49(+0.19%)
Feb 22, 2021 753.70 775.25 746.27 773.47 48,508 +18.00(+2.38%)
Feb 19, 2021 722.15 756.46 722.15 755.47 41,058 +36.78(+5.12%)
Feb 18, 2021 726.01 727.20 715.03 718.69 46,956 -14.08(-1.92%)
Feb 17, 2021 738.34 738.97 724.47 732.77 35,222 -4.89(-0.66%)
Feb 16, 2021 732.73 741.13 728.75 737.67 43,830 +12.54(+1.73%)
Feb 12, 2021 712.47 726.96 712.47 725.13 28,619 +10.12(+1.41%)
Feb 11, 2021 716.66 723.28 704.47 715.02 73,199 -1.52(-0.21%)
Feb 10, 2021 702.06 725.34 698.40 716.54 77,374 +21.37(+3.07%)
Feb 09, 2021 678.91 698.32 672.41 695.17 31,742 +15.55(+2.29%)
Feb 08, 2021 663.49 684.71 663.47 679.62 63,152 +23.67(+3.61%)
Feb 05, 2021 658.56 664.74 650.72 655.94 32,765 +2.19(+0.33%)
Feb 04, 2021 633.84 660.00 633.84 653.76 41,939 +21.47(+3.40%)
Feb 03, 2021 628.67 634.51 626.12 632.29 24,832 +2.24(+0.35%)
Feb 02, 2021 612.43 631.39 610.11 630.05 47,383 +27.85(+4.63%)
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.