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

First Citizens Bancs (NQ: FCNCA )

1,716.20 +2.70 (+0.16%)
Streaming Delayed Price Updated: 3:04 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, 2023 1450 1470 1434 1466 75,043 +25.50(+1.77%)
Nov 29, 2023 1427 1463 1427 1441 44,346 +19.65(+1.38%)
Nov 28, 2023 1444 1444 1402 1421 63,049 -24.72(-1.71%)
Nov 27, 2023 1419 1448 1419 1446 79,475 +13.68(+0.96%)
Nov 24, 2023 1423 1442 1423 1432 37,550 +15.99(+1.13%)
Nov 22, 2023 1429 1444 1412 1416 59,916 -16.26(-1.14%)
Nov 21, 2023 1446 1458 1429 1433 70,583 -19.41(-1.34%)
Nov 20, 2023 1462 1462 1441 1452 69,907 -4.97(-0.34%)
Nov 17, 2023 1468 1476 1447 1457 57,151 +9.28(+0.64%)
Nov 16, 2023 1474 1482 1443 1448 90,491 -27.46(-1.86%)
Nov 15, 2023 1427 1478 1427 1475 88,978 +50.98(+3.58%)
Nov 14, 2023 1427 1461 1418 1424 96,986 +19.79(+1.41%)
Nov 13, 2023 1402 1413 1396 1404 36,103 +1.93(+0.14%)
Nov 10, 2023 1380 1409 1377 1402 26,582 +20.09(+1.45%)
Nov 09, 2023 1404 1408 1382 1382 29,716 -13.91(-1.00%)
Nov 08, 2023 1406 1409 1393 1396 39,629 -9.04(-0.64%)
Nov 07, 2023 1421 1432 1404 1405 53,929 -19.88(-1.39%)
Nov 06, 2023 1442 1442 1405 1425 53,695 -6.71(-0.47%)
Nov 03, 2023 1397 1437 1395 1432 56,920 +44.88(+3.24%)
Nov 02, 2023 1357 1405 1356 1387 62,966 +33.81(+2.50%)
Nov 01, 2023 1380 1394 1336 1353 65,775 -24.57(-1.78%)
Oct 31, 2023 1383 1386 1343 1378 78,206 -8.03(-0.58%)
Oct 30, 2023 1370 1401 1350 1386 50,956 +40.18(+2.99%)
Oct 27, 2023 1399 1400 1343 1346 95,907 -65.80(-4.66%)
Oct 26, 2023 1337 1447 1337 1411 135,396 +112.55(+8.67%)
Oct 25, 2023 1303 1303 1288 1299 91,155 -6.07(-0.47%)
Oct 24, 2023 1303 1316 1294 1305 76,033 +5.26(+0.40%)
Oct 23, 2023 1297 1324 1297 1300 42,917 -6.17(-0.47%)
Oct 20, 2023 1367 1367 1301 1306 87,778 -47.00(-3.47%)
Oct 19, 2023 1364 1369 1344 1353 57,291 -0.66(-0.05%)
Oct 18, 2023 1357 1366 1339 1353 51,105 -22.88(-1.66%)
Oct 17, 2023 1381 1411 1373 1376 65,394 -8.36(-0.60%)
Oct 16, 2023 1361 1393 1347 1385 53,609 +36.38(+2.70%)
Oct 13, 2023 1359 1362 1333 1348 42,044 +3.29(+0.24%)
Oct 12, 2023 1392 1396 1343 1345 65,704 -42.06(-3.03%)
Oct 11, 2023 1379 1405 1372 1387 35,665 +5.12(+0.37%)
Oct 10, 2023 1367 1401 1353 1382 59,582 +28.84(+2.13%)
Oct 09, 2023 1345 1371 1342 1353 37,805 +1.99(+0.15%)
Oct 06, 2023 1345 1375 1340 1351 48,629 -1.35(-0.10%)
Oct 05, 2023 1334 1357 1331 1352 53,871 +24.42(+1.84%)
Oct 04, 2023 1293 1331 1292 1328 41,196 +40.76(+3.17%)
Oct 03, 2023 1316 1316 1272 1287 51,921 -45.06(-3.38%)
Oct 02, 2023 1373 1378 1313 1332 77,060 -44.71(-3.25%)
Sep 29, 2023 1382 1391 1371 1377 81,117 +9.48(+0.69%)
Sep 28, 2023 1362 1384 1361 1368 28,539 +2.01(+0.15%)
Sep 27, 2023 1357 1376 1336 1366 59,574 +19.30(+1.43%)
Sep 26, 2023 1374 1389 1338 1346 73,687 -31.76(-2.30%)
Sep 25, 2023 1370 1388 1372 1378 54,345 +10.91(+0.80%)
Sep 22, 2023 1373 1377 1356 1367 40,783 -9.84(-0.71%)
Sep 21, 2023 1379 1381 1364 1377 67,872 +2.60(+0.19%)
Sep 20, 2023 1375 1397 1372 1374 93,065 +24.46(+1.81%)
Sep 19, 2023 1337 1357 1337 1350 55,399 +15.37(+1.15%)
Sep 18, 2023 1310 1343 1310 1335 68,043 +19.58(+1.49%)
Sep 15, 2023 1340 1340 1311 1315 196,637 -38.30(-2.83%)
Sep 14, 2023 1358 1368 1353 1353 47,229 +11.53(+0.86%)
Sep 13, 2023 1355 1355 1327 1342 40,864 -7.51(-0.56%)
Sep 12, 2023 1328 1366 1328 1349 49,498 +25.26(+1.91%)
Sep 11, 2023 1335 1353 1322 1324 43,489 +0.35(+0.03%)
Sep 08, 2023 1321 1346 1312 1324 42,428 +2.77(+0.21%)
Sep 07, 2023 1320 1334 1311 1321 61,439 -2.73(-0.21%)
Sep 06, 2023 1330 1347 1313 1324 60,217 -12.62(-0.94%)
Sep 05, 2023 1368 1370 1332 1336 65,857 -29.93(-2.19%)
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.