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

First Citizens Bancs (NQ: FCNCA )

1,710.00 -3.50 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 790.36 821.36 775.70 812.86 146,458 +16.77(+2.11%)
Nov 29, 2022 797.45 806.38 792.23 796.09 63,685 +4.90(+0.62%)
Nov 28, 2022 806.55 808.23 789.38 791.19 62,977 -16.99(-2.10%)
Nov 25, 2022 794.39 811.41 789.06 808.18 27,976 +7.22(+0.90%)
Nov 23, 2022 797.35 804.64 795.05 800.96 36,057 -2.46(-0.31%)
Nov 22, 2022 803.41 814.66 797.09 803.41 49,412 +6.77(+0.85%)
Nov 21, 2022 785.80 797.56 784.89 796.64 60,407 +11.73(+1.49%)
Nov 18, 2022 805.12 812.08 777.41 784.91 43,534 -2.09(-0.27%)
Nov 17, 2022 782.79 794.51 775.85 787.00 80,504 +0.94(+0.12%)
Nov 16, 2022 809.61 811.75 783.46 786.07 89,094 -29.99(-3.67%)
Nov 15, 2022 826.09 841.00 814.62 816.06 55,095 +4.58(+0.56%)
Nov 14, 2022 825.77 839.45 811.48 811.48 65,538 -16.29(-1.97%)
Nov 11, 2022 850.94 854.92 820.15 827.77 103,755 -15.17(-1.80%)
Nov 10, 2022 840.28 851.91 838.92 842.94 91,846 +25.44(+3.11%)
Nov 09, 2022 831.68 842.76 816.11 817.50 88,367 -21.65(-2.58%)
Nov 08, 2022 825.14 841.47 818.94 839.15 73,485 +15.18(+1.84%)
Nov 07, 2022 822.67 825.06 811.35 823.97 59,184 +8.14(+1.00%)
Nov 04, 2022 815.10 824.19 803.24 815.84 50,331 +9.54(+1.18%)
Nov 03, 2022 789.57 809.72 783.08 806.30 95,377 +9.59(+1.20%)
Nov 02, 2022 808.47 818.71 793.51 796.71 75,141 -11.74(-1.45%)
Nov 01, 2022 823.37 823.37 803.02 808.45 103,953 -9.27(-1.13%)
Oct 31, 2022 801.67 822.25 798.77 817.72 152,281 +14.37(+1.79%)
Oct 28, 2022 795.96 810.47 786.74 803.35 140,952 +17.28(+2.20%)
Oct 27, 2022 869.80 878.60 779.35 786.07 313,685 -64.07(-7.54%)
Oct 26, 2022 842.74 863.44 842.74 850.13 192,413 +6.75(+0.80%)
Oct 25, 2022 837.39 850.24 837.39 843.38 270,456 +0.46(+0.05%)
Oct 24, 2022 848.12 853.27 841.81 842.92 142,419 +0.95(+0.11%)
Oct 21, 2022 838.29 849.56 829.04 841.98 255,677 +0.23(+0.03%)
Oct 20, 2022 861.60 865.98 837.17 841.75 142,543 -20.70(-2.40%)
Oct 19, 2022 859.47 872.30 852.37 862.45 103,758 -6.63(-0.76%)
Oct 18, 2022 870.32 880.64 857.70 869.08 117,207 +5.98(+0.69%)
Oct 17, 2022 856.38 864.10 853.47 863.10 88,380 +17.54(+2.07%)
Oct 14, 2022 855.39 863.81 842.68 845.57 86,103 -3.31(-0.39%)
Oct 13, 2022 810.49 853.32 799.38 848.88 140,414 +28.50(+3.47%)
Oct 12, 2022 824.62 832.83 811.98 820.38 131,165 -3.37(-0.41%)
Oct 11, 2022 824.72 844.15 815.92 823.75 141,029 -3.42(-0.41%)
Oct 10, 2022 826.06 836.93 822.07 827.18 125,540 +5.94(+0.72%)
Oct 07, 2022 833.51 833.51 817.79 821.24 129,429 -17.70(-2.11%)
Oct 06, 2022 837.95 845.48 830.24 838.94 143,796 -9.48(-1.12%)
Oct 05, 2022 840.86 850.05 839.58 848.42 140,949 -2.54(-0.30%)
Oct 04, 2022 830.97 854.31 830.97 850.96 127,214 +29.94(+3.65%)
Oct 03, 2022 802.56 825.58 788.86 821.02 132,791 +27.86(+3.51%)
Sep 30, 2022 787.35 809.01 782.45 793.16 127,118 +6.63(+0.84%)
Sep 29, 2022 799.64 799.64 774.15 786.53 160,759 -20.59(-2.55%)
Sep 28, 2022 786.95 813.72 785.16 807.12 297,062 +20.75(+2.64%)
Sep 27, 2022 796.27 806.67 773.34 786.37 165,137 -0.92(-0.12%)
Sep 26, 2022 797.90 818.00 786.66 787.28 169,787 -17.47(-2.17%)
Sep 23, 2022 803.43 806.28 786.01 804.75 152,363 -8.22(-1.01%)
Sep 22, 2022 838.46 838.46 809.24 812.96 134,127 -21.87(-2.62%)
Sep 21, 2022 846.44 852.26 833.59 834.84 167,527 -10.61(-1.26%)
Sep 20, 2022 845.42 854.58 840.30 845.45 163,309 -2.09(-0.25%)
Sep 19, 2022 819.32 850.06 819.32 847.54 111,300 +25.37(+3.09%)
Sep 16, 2022 827.41 832.89 812.63 822.16 316,455 -23.41(-2.77%)
Sep 15, 2022 850.82 863.85 845.58 845.58 95,246 -7.94(-0.93%)
Sep 14, 2022 845.34 853.60 834.23 853.51 80,189 +11.92(+1.42%)
Sep 13, 2022 845.45 850.82 837.46 841.60 99,855 -17.53(-2.04%)
Sep 12, 2022 844.41 864.99 843.82 859.12 88,680 +17.41(+2.07%)
Sep 09, 2022 843.66 850.71 841.18 841.72 68,483 +0.70(+0.08%)
Sep 08, 2022 805.74 841.02 805.74 841.02 95,116 +28.53(+3.51%)
Sep 07, 2022 780.64 817.97 780.64 812.50 118,349 +19.40(+2.45%)
Sep 06, 2022 803.41 803.41 781.13 793.09 115,888 -1.94(-0.24%)
Sep 02, 2022 804.04 817.51 791.37 795.03 98,422 -4.42(-0.55%)
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.