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

First Citizens Bancs (NQ: FCNCA )

1,767.54 +10.25 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 865.13 868.68 835.04 836.60 44,456 -26.44(-3.06%)
Sep 29, 2021 864.34 870.96 856.64 863.04 73,475 -0.24(-0.03%)
Sep 28, 2021 865.24 878.76 861.91 863.28 70,010 -2.50(-0.29%)
Sep 27, 2021 838.42 867.70 838.42 865.78 77,676 +27.81(+3.32%)
Sep 24, 2021 837.17 845.56 834.89 837.97 43,651 -0.08(-0.01%)
Sep 23, 2021 823.71 845.92 823.71 838.05 66,516 +19.10(+2.33%)
Sep 22, 2021 810.46 824.97 809.07 818.95 62,935 +15.66(+1.95%)
Sep 21, 2021 808.56 810.09 798.73 803.29 47,494 -3.97(-0.49%)
Sep 20, 2021 791.78 808.44 788.63 807.26 48,160 -6.27(-0.77%)
Sep 17, 2021 815.60 818.04 807.96 813.53 96,585 +0.92(+0.11%)
Sep 16, 2021 824.95 825.53 809.02 812.61 50,841 -9.48(-1.15%)
Sep 15, 2021 826.56 832.69 819.92 822.09 50,555 -6.18(-0.75%)
Sep 14, 2021 859.12 859.12 823.55 828.27 36,930 -25.53(-2.99%)
Sep 13, 2021 862.27 862.27 840.56 853.80 54,898 -3.66(-0.43%)
Sep 10, 2021 872.43 873.14 857.13 857.46 70,224 -13.28(-1.52%)
Sep 09, 2021 878.11 888.76 868.22 870.73 68,036 -7.19(-0.82%)
Sep 08, 2021 878.84 888.70 873.19 877.93 102,962 -6.83(-0.77%)
Sep 07, 2021 883.34 900.87 883.12 884.75 81,019 +2.69(+0.30%)
Sep 03, 2021 898.05 901.92 882.06 882.06 35,110 -17.91(-1.99%)
Sep 02, 2021 903.96 908.27 892.99 899.97 42,140 +3.26(+0.36%)
Sep 01, 2021 891.24 904.99 885.04 896.71 46,952 +6.00(+0.67%)
Aug 31, 2021 879.21 893.05 874.60 890.71 68,086 +7.48(+0.85%)
Aug 30, 2021 888.19 890.59 878.50 883.23 38,212 -4.84(-0.55%)
Aug 27, 2021 864.85 888.07 864.85 888.07 33,520 +27.61(+3.21%)
Aug 26, 2021 867.16 867.16 855.25 860.45 28,791 -2.25(-0.26%)
Aug 25, 2021 854.47 873.84 854.47 862.71 31,678 +8.02(+0.94%)
Aug 24, 2021 849.78 856.75 849.78 854.69 40,683 +6.20(+0.73%)
Aug 23, 2021 858.03 858.03 842.14 848.49 27,161 +7.67(+0.91%)
Aug 20, 2021 823.00 844.19 817.84 840.82 29,179 +18.76(+2.28%)
Aug 19, 2021 815.04 826.25 814.51 822.05 39,147 -6.96(-0.84%)
Aug 18, 2021 831.44 845.06 826.36 829.01 33,749 -8.91(-1.06%)
Aug 17, 2021 839.96 841.78 831.37 837.92 47,669 -4.84(-0.57%)
Aug 16, 2021 840.29 848.59 833.95 842.76 34,218 -7.21(-0.85%)
Aug 13, 2021 870.03 878.00 844.98 849.98 25,059 -19.67(-2.26%)
Aug 12, 2021 877.11 877.11 861.89 869.64 23,697 -7.51(-0.86%)
Aug 11, 2021 860.58 877.15 858.56 877.15 36,752 +16.72(+1.94%)
Aug 10, 2021 837.96 863.42 837.62 860.43 38,265 +16.95(+2.01%)
Aug 09, 2021 850.93 858.16 841.46 843.49 84,747 -7.87(-0.92%)
Aug 06, 2021 834.36 854.29 827.12 851.36 87,085 +32.78(+4.00%)
Aug 05, 2021 805.13 818.69 797.55 818.57 64,799 +21.02(+2.64%)
Aug 04, 2021 777.53 800.05 776.70 797.55 71,086 +13.70(+1.75%)
Aug 03, 2021 756.96 785.01 742.82 783.85 47,582 +20.61(+2.70%)
Aug 02, 2021 779.22 797.74 755.44 763.24 68,622 -12.61(-1.63%)
Jul 30, 2021 784.42 796.02 768.05 775.85 41,322 -13.57(-1.72%)
Jul 29, 2021 787.91 793.51 779.88 789.42 41,733 +5.17(+0.66%)
Jul 28, 2021 773.83 792.30 768.17 784.25 29,529 +11.61(+1.50%)
Jul 27, 2021 769.54 780.03 766.62 772.64 34,883 -2.02(-0.26%)
Jul 26, 2021 766.92 783.88 766.03 774.66 45,888 +7.90(+1.03%)
Jul 23, 2021 761.48 767.87 756.77 766.76 29,648 +6.82(+0.90%)
Jul 22, 2021 771.63 771.63 757.59 759.94 63,384 -12.67(-1.64%)
Jul 21, 2021 772.15 783.01 766.29 772.61 56,302 +18.00(+2.39%)
Jul 20, 2021 740.46 773.58 740.46 754.61 83,927 +16.06(+2.17%)
Jul 19, 2021 747.52 748.67 730.18 738.56 67,568 -26.26(-3.43%)
Jul 16, 2021 794.34 796.68 762.84 764.82 39,375 -24.49(-3.10%)
Jul 15, 2021 769.54 791.60 768.50 789.31 43,250 +13.96(+1.80%)
Jul 14, 2021 787.70 794.88 770.25 775.35 78,441 -6.80(-0.87%)
Jul 13, 2021 791.22 792.04 780.27 782.15 118,258 -11.05(-1.39%)
Jul 12, 2021 780.30 795.70 773.00 793.20 47,251 +2.70(+0.34%)
Jul 09, 2021 782.15 793.22 768.40 790.50 104,013 +27.43(+3.59%)
Jul 08, 2021 764.06 779.50 756.96 763.07 61,031 -17.24(-2.21%)
Jul 07, 2021 781.50 794.79 778.29 780.31 72,183 -7.38(-0.94%)
Jul 06, 2021 805.22 805.22 781.66 787.68 62,125 -22.67(-2.80%)
Jul 02, 2021 832.39 832.39 807.07 810.35 42,801 -24.52(-2.94%)
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.