Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 603.74 603.74 585.90 590.32 57,446 -12.07(-2.00%)
Jan 28, 2021 589.33 604.18 584.36 602.39 39,819 +21.07(+3.62%)
Jan 27, 2021 583.35 601.46 566.46 581.32 115,978 -25.23(-4.16%)
Jan 26, 2021 618.94 619.36 605.18 606.55 43,982 -15.38(-2.47%)
Jan 25, 2021 626.30 629.92 609.17 621.93 35,660 -4.86(-0.78%)
Jan 22, 2021 621.07 626.95 614.83 626.79 23,624 +1.95(+0.31%)
Jan 21, 2021 646.27 646.27 624.50 624.84 24,773 -16.13(-2.52%)
Jan 20, 2021 634.73 649.21 632.80 640.98 50,909 +8.65(+1.37%)
Jan 19, 2021 627.53 635.72 622.10 632.33 41,035 +5.98(+0.96%)
Jan 15, 2021 622.13 634.32 615.31 626.35 34,831 -0.53(-0.09%)
Jan 14, 2021 633.88 636.00 625.34 626.88 28,125 +0.26(+0.04%)
Jan 13, 2021 624.90 628.68 614.13 626.62 41,002 +0.09(+0.01%)
Jan 12, 2021 630.60 639.05 623.88 626.54 35,498 -2.62(-0.42%)
Jan 11, 2021 609.44 631.56 604.21 629.15 24,178 +15.18(+2.47%)
Jan 08, 2021 631.34 631.34 605.88 613.97 42,807 -15.38(-2.44%)
Jan 07, 2021 627.01 639.99 626.77 629.35 51,730 +5.79(+0.93%)
Jan 06, 2021 591.67 638.37 587.15 623.56 83,248 +45.01(+7.78%)
Jan 05, 2021 562.30 584.07 562.30 578.56 43,738 +15.50(+2.75%)
Jan 04, 2021 571.40 577.32 553.13 563.05 39,495 -5.75(-1.01%)
Dec 31, 2020 568.81 568.81 568.81 37,832 +4.96(+0.88%)
Dec 30, 2020 556.29 566.48 556.29 563.85 37,832 +5.70(+1.02%)
Dec 29, 2020 578.27 578.27 555.97 558.14 61,712 -20.48(-3.54%)
Dec 28, 2020 589.67 591.51 577.04 578.63 37,658 -8.87(-1.51%)
Dec 24, 2020 591.30 591.30 577.50 587.49 22,312 -2.61(-0.44%)
Dec 23, 2020 567.06 592.64 564.98 590.10 74,693 +22.82(+4.02%)
Dec 22, 2020 578.61 580.62 565.93 567.27 103,813 -11.05(-1.91%)
Dec 21, 2020 578.82 585.99 572.61 578.33 70,079 -1.37(-0.24%)
Dec 18, 2020 594.45 594.46 577.70 579.70 105,604 -11.83(-2.00%)
Dec 17, 2020 599.55 599.55 587.27 591.52 67,919 -10.00(-1.66%)
Dec 16, 2020 605.98 606.75 590.84 601.53 69,210 -0.69(-0.12%)
Dec 15, 2020 591.67 602.22 589.37 602.22 41,350 +13.32(+2.26%)
Dec 14, 2020 603.41 603.46 586.88 588.90 58,256 -10.35(-1.73%)
Dec 11, 2020 595.55 602.61 590.95 599.25 73,700 +0.47(+0.08%)
Dec 10, 2020 598.30 605.43 588.56 598.78 35,415 -8.14(-1.34%)
Dec 09, 2020 603.56 609.55 600.17 606.92 35,904 +4.17(+0.69%)
Dec 08, 2020 597.48 603.73 595.16 602.75 30,337 +0.01(+0.00%)
Dec 07, 2020 596.53 606.37 592.40 602.74 84,007 +5.39(+0.90%)
Dec 04, 2020 575.88 598.73 571.03 597.35 54,762 +29.86(+5.26%)
Dec 03, 2020 558.66 569.26 549.34 567.49 53,230 +12.78(+2.30%)
Dec 02, 2020 530.29 555.20 530.29 554.71 37,282 +23.70(+4.46%)
Dec 01, 2020 537.03 545.87 527.67 531.01 66,033 +7.85(+1.50%)
Nov 30, 2020 532.74 537.76 520.84 523.16 49,987 -15.51(-2.88%)
Nov 27, 2020 545.35 545.35 530.11 538.67 12,528 -9.66(-1.76%)
Nov 25, 2020 547.73 553.64 544.98 548.33 22,632 -8.00(-1.44%)
Nov 24, 2020 556.03 564.30 550.65 556.32 52,169 +13.28(+2.45%)
Nov 23, 2020 544.35 550.29 540.41 543.04 38,768 +2.23(+0.41%)
Nov 20, 2020 529.35 543.25 522.65 540.81 35,666 +6.41(+1.20%)
Nov 19, 2020 526.74 535.07 524.03 534.40 32,735 +4.63(+0.87%)
Nov 18, 2020 550.75 550.75 528.63 529.77 27,601 -18.74(-3.42%)
Nov 17, 2020 542.68 553.60 537.64 548.50 53,055 -3.50(-0.63%)
Nov 16, 2020 549.30 560.10 546.69 552.01 35,194 +15.01(+2.80%)
Nov 13, 2020 526.64 538.65 524.22 536.99 78,911 +17.84(+3.44%)
Nov 12, 2020 513.90 520.77 504.15 519.16 51,646 -4.47(-0.85%)
Nov 11, 2020 540.83 543.13 517.97 523.63 70,344 -17.55(-3.24%)
Nov 10, 2020 554.93 562.26 539.73 541.18 68,994 -7.60(-1.39%)
Nov 09, 2020 549.27 571.98 535.58 548.78 134,996 +56.61(+11.50%)
Nov 06, 2020 496.63 503.09 491.08 492.17 50,519 -6.42(-1.29%)
Nov 05, 2020 473.31 506.06 473.31 498.59 66,192 +27.19(+5.77%)
Nov 04, 2020 485.29 487.14 461.42 471.40 74,797 -20.76(-4.22%)
Nov 03, 2020 482.89 494.86 482.89 492.17 74,543 +17.10(+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.