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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 783.75 795.34 767.40 775.19 41,358 -13.56(-1.72%)
Jul 29, 2021 787.24 792.83 779.21 788.75 41,768 +5.17(+0.66%)
Jul 28, 2021 773.17 791.63 767.51 783.58 29,554 +11.60(+1.50%)
Jul 27, 2021 768.88 779.36 765.97 771.98 34,913 -2.02(-0.26%)
Jul 26, 2021 766.26 783.21 765.37 774.00 45,927 +7.90(+1.03%)
Jul 23, 2021 760.83 767.22 756.13 766.11 29,673 +6.82(+0.90%)
Jul 22, 2021 770.97 770.97 756.94 759.29 63,438 -12.66(-1.64%)
Jul 21, 2021 771.50 782.35 765.64 771.95 56,350 +17.98(+2.38%)
Jul 20, 2021 739.83 772.92 739.83 753.97 83,998 +16.04(+2.17%)
Jul 19, 2021 746.89 748.03 729.56 737.93 67,625 -26.24(-3.43%)
Jul 16, 2021 793.66 796.00 762.19 764.16 39,409 -24.47(-3.10%)
Jul 15, 2021 768.88 790.93 767.85 788.64 43,287 +13.95(+1.80%)
Jul 14, 2021 787.03 794.20 769.59 774.69 78,508 -6.80(-0.87%)
Jul 13, 2021 790.55 791.37 779.60 781.48 118,358 -11.04(-1.39%)
Jul 12, 2021 779.63 795.02 772.34 792.52 47,292 +2.69(+0.34%)
Jul 09, 2021 781.48 792.54 767.74 789.83 104,102 +27.40(+3.59%)
Jul 08, 2021 763.41 778.84 756.32 762.42 61,083 -17.22(-2.21%)
Jul 07, 2021 780.83 794.12 777.63 779.64 72,245 -7.37(-0.94%)
Jul 06, 2021 804.53 804.53 781.00 787.01 62,178 -22.65(-2.80%)
Jul 02, 2021 831.69 831.69 806.38 809.66 42,838 -24.50(-2.94%)
Jul 01, 2021 834.33 842.79 824.62 834.16 58,392 +9.11(+1.10%)
Jun 30, 2021 824.63 833.19 822.36 825.06 66,109 -2.56(-0.31%)
Jun 29, 2021 833.64 839.19 824.15 827.61 54,328 -2.37(-0.29%)
Jun 28, 2021 855.20 855.20 828.02 829.98 46,366 -28.38(-3.31%)
Jun 25, 2021 851.38 869.14 851.38 858.36 97,995 +10.14(+1.19%)
Jun 24, 2021 844.00 851.52 837.26 848.22 46,976 +6.92(+0.82%)
Jun 23, 2021 853.05 861.16 840.49 841.30 42,018 -8.94(-1.05%)
Jun 22, 2021 838.00 856.89 834.75 850.23 78,936 +10.02(+1.19%)
Jun 21, 2021 815.82 842.98 810.64 840.22 71,283 +37.18(+4.63%)
Jun 18, 2021 817.60 822.79 800.36 803.03 123,026 -28.73(-3.45%)
Jun 17, 2021 865.84 873.00 828.78 831.76 74,583 -33.20(-3.84%)
Jun 16, 2021 848.13 871.88 836.10 864.97 57,638 +11.70(+1.37%)
Jun 15, 2021 829.03 866.60 826.83 853.26 51,792 +29.66(+3.60%)
Jun 14, 2021 850.12 853.71 819.06 823.60 56,326 -25.81(-3.04%)
Jun 11, 2021 845.97 857.83 845.08 849.41 31,138 +5.18(+0.61%)
Jun 10, 2021 864.48 864.48 840.09 844.23 44,496 -14.49(-1.69%)
Jun 09, 2021 880.81 880.81 857.30 858.72 35,944 -25.09(-2.84%)
Jun 08, 2021 874.16 885.29 861.74 883.80 37,896 +6.22(+0.71%)
Jun 07, 2021 866.73 881.66 863.36 877.58 51,498 +15.39(+1.78%)
Jun 04, 2021 863.00 865.19 848.12 862.19 29,843 +2.49(+0.29%)
Jun 03, 2021 850.48 862.65 844.69 859.71 47,506 +8.68(+1.02%)
Jun 02, 2021 861.78 861.78 845.54 851.03 31,538 -7.98(-0.93%)
Jun 01, 2021 860.49 864.63 854.23 859.00 32,058 +6.34(+0.74%)
May 28, 2021 865.35 865.35 849.87 852.66 30,816 -13.95(-1.61%)
May 27, 2021 863.36 866.90 856.90 866.61 42,429 +13.74(+1.61%)
May 26, 2021 845.94 856.46 838.21 852.87 43,023 +12.49(+1.49%)
May 25, 2021 840.18 853.12 834.64 840.38 90,986 +2.52(+0.30%)
May 24, 2021 847.08 850.02 828.86 837.86 48,287 -5.06(-0.60%)
May 21, 2021 846.14 860.92 835.92 842.92 39,802 +1.45(+0.17%)
May 20, 2021 851.17 851.17 836.85 841.48 38,428 -7.67(-0.90%)
May 19, 2021 835.32 851.19 826.66 849.14 41,153 +3.04(+0.36%)
May 18, 2021 864.36 868.83 846.06 846.10 71,879 -15.01(-1.74%)
May 17, 2021 858.81 862.13 849.27 861.11 26,667 -0.12(-0.01%)
May 14, 2021 845.72 864.94 835.85 861.23 40,824 +24.56(+2.94%)
May 13, 2021 806.51 839.59 803.91 836.67 84,061 +36.17(+4.52%)
May 12, 2021 828.18 829.65 800.09 800.50 64,551 -16.16(-1.98%)
May 11, 2021 808.00 829.80 808.00 816.66 55,943 -2.52(-0.31%)
May 10, 2021 851.18 856.30 818.46 819.18 52,244 -29.73(-3.50%)
May 07, 2021 826.99 850.01 817.90 848.91 42,032 +14.23(+1.70%)
May 06, 2021 833.99 835.48 811.60 834.68 49,540 +6.79(+0.82%)
May 05, 2021 846.05 861.67 825.44 827.88 83,529 -33.59(-3.90%)
May 04, 2021 851.57 862.71 833.71 861.47 56,832 +3.66(+0.43%)
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.