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 31, 2017 355.40 359.11 354.11 358.09 17,622 +1.24(+0.35%)
Jan 30, 2017 361.87 361.87 353.75 356.85 22,900 -6.24(-1.72%)
Jan 27, 2017 367.37 368.68 362.54 363.09 15,038 -6.27(-1.70%)
Jan 26, 2017 372.74 375.06 362.75 369.36 22,639 -3.49(-0.93%)
Jan 25, 2017 361.26 374.38 360.12 372.84 47,695 +14.50(+4.05%)
Jan 24, 2017 349.55 358.96 346.62 358.34 48,953 +8.93(+2.56%)
Jan 23, 2017 350.53 350.53 346.62 349.41 12,812 -1.62(-0.46%)
Jan 20, 2017 347.76 354.77 347.76 351.03 31,777 +2.67(+0.77%)
Jan 19, 2017 348.58 349.55 345.99 348.36 16,336 +0.62(+0.18%)
Jan 18, 2017 342.78 347.75 340.61 347.75 29,161 +5.95(+1.74%)
Jan 17, 2017 346.62 356.38 341.76 341.80 27,884 -7.66(-2.19%)
Jan 13, 2017 349.46 349.46 349.46 0 +3.86(+1.12%)
Jan 12, 2017 350.14 350.14 342.72 345.60 38,855 -5.01(-1.43%)
Jan 11, 2017 347.60 350.62 346.58 350.61 26,359 +2.34(+0.67%)
Jan 10, 2017 340.77 348.30 339.79 348.26 39,863 +8.55(+2.52%)
Jan 09, 2017 343.00 343.00 336.13 339.71 36,536 -5.96(-1.72%)
Jan 06, 2017 343.85 348.87 341.46 345.67 14,652 +1.82(+0.53%)
Jan 05, 2017 350.19 350.19 339.79 343.85 19,545 -6.23(-1.78%)
Jan 04, 2017 346.62 352.19 346.62 350.08 19,987 +3.47(+1.00%)
Jan 03, 2017 349.16 350.62 344.99 346.62 40,011 -0.01(-0.00%)
Dec 30, 2016 346.62 346.62 346.62 0 -1.16(-0.33%)
Dec 29, 2016 353.09 353.61 344.67 347.79 32,808 -5.68(-1.61%)
Dec 28, 2016 356.18 356.18 352.99 353.47 10,573 -2.73(-0.77%)
Dec 27, 2016 356.00 356.88 354.73 356.20 20,707 -0.01(-0.00%)
Dec 23, 2016 356.21 356.21 356.21 0 +1.23(+0.35%)
Dec 22, 2016 354.44 356.39 352.48 354.98 99,390 +0.81(+0.23%)
Dec 21, 2016 356.39 356.39 353.63 354.17 33,087 -1.95(-0.55%)
Dec 20, 2016 352.97 356.12 351.18 356.12 36,981 +4.54(+1.29%)
Dec 19, 2016 351.88 353.91 350.33 351.58 36,026 +1.01(+0.29%)
Dec 16, 2016 356.39 358.08 348.71 350.57 83,397 -5.91(-1.66%)
Dec 15, 2016 354.92 358.34 353.46 356.48 56,668 +2.84(+0.80%)
Dec 14, 2016 355.12 356.95 352.75 353.64 53,696 -1.27(-0.36%)
Dec 13, 2016 355.12 356.09 354.30 354.90 58,515 +1.08(+0.31%)
Dec 12, 2016 355.19 355.80 352.83 353.82 27,570 -1.88(-0.53%)
Dec 09, 2016 352.15 355.72 351.06 355.70 67,266 +3.05(+0.87%)
Dec 08, 2016 351.10 355.12 349.30 352.65 58,874 +2.07(+0.59%)
Dec 07, 2016 348.68 352.27 348.68 350.58 27,846 -0.84(-0.24%)
Dec 06, 2016 343.40 351.80 343.39 351.42 20,692 +5.38(+1.56%)
Dec 05, 2016 346.44 348.44 343.56 346.04 29,428 +0.93(+0.27%)
Dec 02, 2016 349.26 350.41 343.42 345.11 12,212 -5.80(-1.65%)
Dec 01, 2016 350.87 355.12 348.49 350.90 34,840 +3.23(+0.93%)
Nov 30, 2016 347.28 350.24 346.84 347.68 27,479 +5.71(+1.67%)
Nov 29, 2016 338.53 344.93 331.93 341.97 22,512 +0.48(+0.14%)
Nov 28, 2016 344.39 346.72 341.42 341.49 13,560 -7.68(-2.20%)
Nov 25, 2016 348.29 351.18 347.53 349.17 6,273 +0.41(+0.12%)
Nov 23, 2016 348.76 348.76 348.76 0 +3.81(+1.10%)
Nov 22, 2016 341.67 345.71 339.60 344.95 24,907 +4.97(+1.46%)
Nov 21, 2016 339.51 341.45 337.81 339.99 15,767 +1.05(+0.31%)
Nov 18, 2016 342.18 342.18 337.33 338.93 28,256 -1.76(-0.52%)
Nov 17, 2016 331.77 345.65 326.83 340.69 46,820 +8.86(+2.67%)
Nov 16, 2016 331.10 332.31 325.70 331.83 24,223 -1.48(-0.44%)
Nov 15, 2016 330.07 337.23 326.76 333.31 46,468 +0.73(+0.22%)
Nov 14, 2016 315.61 333.25 315.61 332.58 48,541 +17.48(+5.55%)
Nov 11, 2016 306.82 318.01 306.34 315.10 137,988 +8.23(+2.68%)
Nov 10, 2016 302.30 321.41 302.30 306.87 65,372 +7.20(+2.40%)
Nov 09, 2016 282.11 300.49 282.11 299.67 44,169 +15.78(+5.56%)
Nov 08, 2016 284.71 286.26 277.05 283.89 18,033 -1.19(-0.42%)
Nov 07, 2016 280.83 286.83 277.32 285.08 34,597 +8.05(+2.91%)
Nov 04, 2016 277.12 280.62 276.91 277.03 10,978 -2.21(-0.79%)
Nov 03, 2016 280.95 280.95 277.73 279.25 10,596 +0.22(+0.08%)
Nov 02, 2016 280.04 283.71 275.11 279.02 17,538 -5.59(-1.96%)
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.