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

First Citizens Bancs (NQ: FCNCA )

1,928.17 +29.22 (+1.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 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 (%)
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.