First Citizens Bancs (NQ: FCNCA )

852.64 USD +9.57 (+1.14%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 846.00 852.80 838.12 852.64 67,200 +9.57(+1.14%)
Apr 08, 2021 828.30 851.52 821.73 843.07 53,463 +5.59(+0.67%)
Apr 07, 2021 837.25 842.44 816.53 837.48 51,282 -0.45(-0.05%)
Apr 06, 2021 849.48 854.30 833.90 837.93 68,413 -3.62(-0.43%)
Apr 05, 2021 845.93 854.98 829.49 841.55 44,684 +5.85(+0.70%)
Apr 01, 2021 833.91 835.78 819.03 835.70 41,800 -0.07(-0.01%)
Mar 31, 2021 850.36 857.82 835.77 835.77 44,311 -17.11(-2.01%)
Mar 30, 2021 849.16 864.57 838.06 852.88 78,243 +12.90(+1.54%)
Mar 29, 2021 844.34 856.12 831.35 839.98 45,143 -14.55(-1.70%)
Mar 26, 2021 833.43 857.53 823.05 854.53 114,900 +33.69(+4.10%)
Mar 25, 2021 768.67 824.66 758.59 820.84 59,586 +44.84(+5.78%)
Mar 24, 2021 780.87 799.52 772.60 776.00 68,396 +4.23(+0.55%)
Mar 23, 2021 798.65 806.57 765.66 771.77 60,459 -33.86(-4.20%)
Mar 22, 2021 822.62 822.62 799.27 805.63 40,554 -29.17(-3.49%)
Mar 19, 2021 841.63 850.87 825.29 834.80 200,300 -15.22(-1.79%)
Mar 18, 2021 863.73 887.60 846.11 850.02 69,238 -3.67(-0.43%)
Mar 17, 2021 859.00 864.68 831.67 853.69 50,396 +4.14(+0.49%)
Mar 16, 2021 852.60 854.57 835.68 849.55 61,544 -11.97(-1.39%)
Mar 15, 2021 870.88 870.88 841.75 861.52 89,234 +0.58(+0.07%)
Mar 12, 2021 862.01 875.60 856.52 860.94 92,600 +15.49(+1.83%)
Mar 11, 2021 813.38 851.01 813.38 845.45 65,993 +27.62(+3.38%)
Mar 10, 2021 802.37 821.23 800.24 817.83 44,738 +18.20(+2.28%)
Mar 09, 2021 794.60 811.46 772.99 799.63 65,164 -3.81(-0.47%)
Mar 08, 2021 783.05 812.32 782.18 803.44 62,709 +24.17(+3.10%)
Mar 05, 2021 774.75 780.15 736.13 779.27 56,300 +26.36(+3.50%)
Mar 04, 2021 783.05 785.23 743.67 752.91 65,027 -25.64(-3.29%)
Mar 03, 2021 767.44 800.43 767.44 778.55 42,573 +12.71(+1.66%)
Mar 02, 2021 775.60 775.60 757.60 765.84 43,577 -12.14(-1.56%)
Mar 01, 2021 756.12 780.30 751.54 777.98 55,195 +40.09(+5.43%)
Feb 26, 2021 754.04 754.04 727.70 737.89 75,300 -19.05(-2.52%)
Feb 25, 2021 775.84 783.31 753.87 756.94 87,503 -22.11(-2.84%)
Feb 24, 2021 785.39 794.60 777.00 779.05 71,793 -4.66(-0.59%)
Feb 23, 2021 795.05 795.80 778.26 783.71 66,395 +1.51(+0.19%)
Feb 22, 2021 762.21 784.00 754.70 782.20 47,967 +18.20(+2.38%)
Feb 19, 2021 730.31 765.00 730.31 764.00 40,600 +37.19(+5.12%)
Feb 18, 2021 734.21 735.41 723.11 726.81 46,432 -14.24(-1.92%)
Feb 17, 2021 746.68 747.31 732.65 741.05 34,829 -4.95(-0.66%)
Feb 16, 2021 741.00 749.50 736.98 746.00 43,341 +12.68(+1.73%)
Feb 12, 2021 720.52 735.17 720.52 733.32 28,300 +10.23(+1.41%)
Feb 11, 2021 724.75 731.45 712.42 723.09 72,382 -1.54(-0.21%)
Feb 10, 2021 709.99 733.53 706.29 724.63 76,510 +21.61(+3.07%)
Feb 09, 2021 686.58 706.21 680.00 703.02 31,388 +15.73(+2.29%)
Feb 08, 2021 670.98 692.44 670.96 687.29 62,447 +23.94(+3.61%)
Feb 05, 2021 666.00 672.25 658.07 663.35 32,400 +2.21(+0.33%)
Feb 04, 2021 641.00 667.45 641.00 661.14 41,471 +21.71(+3.40%)
Feb 03, 2021 635.77 641.68 633.19 639.43 24,555 +2.26(+0.35%)
Feb 02, 2021 619.35 638.52 617.00 637.17 46,854 +28.17(+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.