First Citizens Bancs (NQ: FCNCA )

632.36 USD -0.54 (-0.09%)
Official Closing Price Updated: 4:19 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 628.10 640.41 621.22 632.36 34,500 -0.54(-0.09%)
Jan 14, 2021 639.97 642.11 631.34 632.90 27,858 +0.26(+0.04%)
Jan 13, 2021 630.90 634.72 620.03 632.64 40,613 +0.09(+0.01%)
Jan 12, 2021 636.65 645.18 629.87 632.55 35,161 -2.64(-0.42%)
Jan 11, 2021 615.29 637.62 610.01 635.19 23,949 +15.33(+2.47%)
Jan 08, 2021 637.40 637.40 611.70 619.86 42,400 -15.53(-2.44%)
Jan 07, 2021 633.03 646.13 632.79 635.39 51,239 +5.84(+0.93%)
Jan 06, 2021 597.35 644.50 592.79 629.55 82,457 +45.44(+7.78%)
Jan 05, 2021 567.70 589.68 567.70 584.11 43,323 +15.65(+2.75%)
Jan 04, 2021 576.89 582.86 558.44 568.46 39,120 -5.81(-1.01%)
Dec 31, 2020 574.27 574.27 574.27 37,473 +5.01(+0.88%)
Dec 30, 2020 561.63 571.92 561.63 569.26 37,473 +5.76(+1.02%)
Dec 29, 2020 583.82 583.82 561.31 563.50 61,126 -20.68(-3.54%)
Dec 28, 2020 595.33 597.19 582.58 584.18 37,300 -8.95(-1.51%)
Dec 24, 2020 596.98 596.98 583.04 593.13 22,100 -2.63(-0.44%)
Dec 23, 2020 572.50 598.33 570.40 595.76 73,983 +23.04(+4.02%)
Dec 22, 2020 584.16 586.19 571.36 572.72 102,826 -11.16(-1.91%)
Dec 21, 2020 584.38 591.61 578.11 583.88 69,413 -1.38(-0.24%)
Dec 18, 2020 600.16 600.17 583.25 585.26 104,600 -11.94(-2.00%)
Dec 17, 2020 605.31 605.31 592.91 597.20 67,274 -10.10(-1.66%)
Dec 16, 2020 611.80 612.57 596.51 607.30 68,552 -0.70(-0.12%)
Dec 15, 2020 597.35 608.00 595.03 608.00 40,957 +13.45(+2.26%)
Dec 14, 2020 609.20 609.25 592.51 594.55 57,703 -10.45(-1.73%)
Dec 11, 2020 601.27 608.39 596.62 605.00 73,000 +0.00(+0.00%)
Dec 10, 2020 604.51 611.72 594.67 605.00 35,052 -8.22(-1.34%)
Dec 09, 2020 609.83 615.88 606.40 613.22 35,535 +4.21(+0.69%)
Dec 08, 2020 603.68 609.99 601.34 609.01 30,026 +0.01(+0.00%)
Dec 07, 2020 602.73 612.67 598.55 609.00 83,144 +5.45(+0.90%)
Dec 04, 2020 581.86 604.95 576.96 603.55 54,200 +30.17(+5.26%)
Dec 03, 2020 564.46 575.17 555.04 573.38 52,683 +12.91(+2.30%)
Dec 02, 2020 535.80 560.96 535.80 560.47 36,899 +23.95(+4.46%)
Dec 01, 2020 542.61 551.54 533.15 536.52 65,355 +7.93(+1.50%)
Nov 30, 2020 538.27 543.34 526.25 528.59 49,474 -15.67(-2.88%)
Nov 27, 2020 551.01 551.01 535.61 544.26 12,400 -9.76(-1.76%)
Nov 25, 2020 553.42 559.39 550.64 554.02 22,400 -8.08(-1.44%)
Nov 24, 2020 561.80 570.16 556.37 562.10 51,633 +13.42(+2.45%)
Nov 23, 2020 550.00 556.00 546.02 548.68 38,370 +2.25(+0.41%)
Nov 20, 2020 534.85 548.89 528.08 546.43 35,300 +6.48(+1.20%)
Nov 19, 2020 532.21 540.63 529.47 539.95 32,399 +4.68(+0.87%)
Nov 18, 2020 556.47 556.47 534.12 535.27 27,318 -18.93(-3.42%)
Nov 17, 2020 548.32 559.34 543.22 554.20 52,510 -3.54(-0.63%)
Nov 16, 2020 555.00 565.92 552.37 557.74 34,833 +15.17(+2.80%)
Nov 13, 2020 532.11 544.24 529.66 542.57 78,100 +18.02(+3.44%)
Nov 12, 2020 519.24 526.18 509.39 524.55 51,116 -4.52(-0.85%)
Nov 11, 2020 546.45 548.77 523.35 529.07 69,622 -17.73(-3.24%)
Nov 10, 2020 560.69 568.10 545.33 546.80 68,285 -7.68(-1.39%)
Nov 09, 2020 554.97 577.92 541.14 554.48 133,609 +57.20(+11.50%)
Nov 06, 2020 501.79 508.31 496.18 497.28 50,000 -6.49(-1.29%)
Nov 05, 2020 478.23 511.31 478.23 503.77 65,512 +27.47(+5.77%)
Nov 04, 2020 490.33 492.20 466.21 476.30 74,029 -20.98(-4.22%)
Nov 03, 2020 487.90 500.00 487.90 497.28 73,777 +17.28(+3.60%)
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.