Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,701.31 +25.32 (+1.51%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 421.70 426.18 412.94 421.03 35,098 +1.05(+0.25%)
Jul 30, 2020 412.68 423.12 412.68 419.98 20,954 -1.29(-0.31%)
Jul 29, 2020 403.81 427.14 402.92 421.27 28,431 +18.47(+4.58%)
Jul 28, 2020 403.14 406.65 400.71 402.80 21,725 -1.09(-0.27%)
Jul 27, 2020 412.59 412.59 399.94 403.89 40,542 -6.49(-1.58%)
Jul 24, 2020 405.12 412.45 405.12 410.37 24,073 -0.03(-0.01%)
Jul 23, 2020 399.09 410.75 399.07 410.40 29,071 +11.95(+3.00%)
Jul 22, 2020 397.43 401.08 385.64 398.45 42,567 +0.80(+0.20%)
Jul 21, 2020 388.73 416.30 388.73 397.65 96,509 +11.35(+2.94%)
Jul 20, 2020 387.98 387.98 379.00 386.30 39,099 -1.87(-0.48%)
Jul 17, 2020 402.88 402.88 387.03 388.17 57,553 -13.21(-3.29%)
Jul 16, 2020 401.39 419.75 395.19 401.38 70,688 -1.20(-0.30%)
Jul 15, 2020 387.06 402.76 387.06 402.57 29,935 +22.15(+5.82%)
Jul 14, 2020 386.66 393.49 373.73 380.43 50,600 -6.96(-1.80%)
Jul 13, 2020 388.52 393.94 374.05 387.39 51,521 +3.00(+0.78%)
Jul 10, 2020 373.16 385.24 370.91 384.39 37,728 +15.83(+4.29%)
Jul 09, 2020 379.83 387.69 366.99 368.56 46,962 -12.21(-3.21%)
Jul 08, 2020 380.03 383.79 370.22 380.77 42,676 +1.24(+0.33%)
Jul 07, 2020 385.22 387.49 379.54 379.54 27,515 -10.17(-2.61%)
Jul 06, 2020 394.27 397.43 385.59 389.71 35,049 +2.91(+0.75%)
Jul 02, 2020 396.64 405.08 385.51 386.81 26,399 -1.98(-0.51%)
Jul 01, 2020 400.60 400.60 387.53 388.78 29,749 -11.64(-2.91%)
Jun 30, 2020 387.85 405.07 387.85 400.42 26,334 +9.50(+2.43%)
Jun 29, 2020 382.41 393.94 382.41 390.92 39,884 +13.85(+3.67%)
Jun 26, 2020 395.37 395.37 375.38 377.07 100,542 -22.10(-5.54%)
Jun 25, 2020 385.57 400.03 384.58 399.16 26,342 +14.97(+3.90%)
Jun 24, 2020 397.23 399.07 384.19 384.19 46,262 -17.16(-4.28%)
Jun 23, 2020 400.93 406.23 400.12 401.36 47,436 +2.03(+0.51%)
Jun 22, 2020 397.25 403.54 397.04 399.33 48,326 +2.09(+0.53%)
Jun 19, 2020 411.27 411.27 391.51 397.25 101,250 -8.24(-2.03%)
Jun 18, 2020 392.50 405.49 392.16 405.48 54,760 +7.07(+1.77%)
Jun 17, 2020 411.08 414.92 396.27 398.41 44,755 -9.09(-2.23%)
Jun 16, 2020 405.46 414.64 401.85 407.50 46,554 +11.84(+2.99%)
Jun 15, 2020 379.89 405.22 366.67 395.65 52,392 +3.56(+0.91%)
Jun 12, 2020 393.74 403.63 382.42 392.09 54,822 +11.91(+3.13%)
Jun 11, 2020 392.25 399.32 379.18 380.18 73,571 -35.49(-8.54%)
Jun 10, 2020 434.55 434.55 415.67 415.67 80,703 -15.67(-3.63%)
Jun 09, 2020 431.79 437.00 424.46 431.34 38,913 -9.52(-2.16%)
Jun 08, 2020 431.57 440.86 425.80 440.86 49,022 +12.53(+2.93%)
Jun 05, 2020 415.67 432.99 410.01 428.33 38,881 +26.48(+6.59%)
Jun 04, 2020 380.28 403.81 380.28 401.85 45,893 +16.57(+4.30%)
Jun 03, 2020 380.81 393.27 380.81 385.28 21,052 +10.97(+2.93%)
Jun 02, 2020 380.37 382.12 373.51 374.31 34,417 -4.44(-1.17%)
Jun 01, 2020 384.18 389.80 375.58 378.75 34,775 -1.48(-0.39%)
May 29, 2020 378.16 387.94 378.16 380.23 48,197 -12.84(-3.27%)
May 28, 2020 396.97 403.09 386.16 393.07 49,698 -4.99(-1.25%)
May 27, 2020 387.34 399.98 379.97 398.06 50,001 +20.56(+5.45%)
May 26, 2020 361.45 379.54 361.45 377.50 37,975 +25.64(+7.29%)
May 22, 2020 359.81 359.81 349.70 351.86 27,946 -5.92(-1.65%)
May 21, 2020 354.44 365.42 354.44 357.77 28,824 +0.63(+0.18%)
May 20, 2020 349.66 363.84 349.61 357.14 48,975 +14.35(+4.19%)
May 19, 2020 355.65 356.53 342.50 342.79 34,041 -14.68(-4.11%)
May 18, 2020 335.86 357.47 335.86 357.47 40,870 +30.69(+9.39%)
May 15, 2020 329.86 333.65 322.51 326.77 46,475 -0.44(-0.14%)
May 14, 2020 308.99 336.00 299.43 327.21 57,033 +13.94(+4.45%)
May 13, 2020 328.19 328.19 308.27 313.28 57,313 -18.80(-5.66%)
May 12, 2020 348.82 350.71 328.93 332.08 35,712 -21.52(-6.09%)
May 11, 2020 361.47 366.30 349.91 353.60 39,736 -10.20(-2.80%)
May 08, 2020 365.00 366.19 358.99 363.81 60,448 +15.77(+4.53%)
May 07, 2020 346.65 359.00 346.65 348.03 25,364 +4.94(+1.44%)
May 06, 2020 360.60 360.60 340.93 343.10 35,863 -10.48(-2.96%)
May 05, 2020 375.29 380.23 353.57 353.57 38,957 -14.15(-3.85%)
May 04, 2020 358.80 371.76 356.12 367.73 29,730 +8.22(+2.29%)
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.