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

First Citizens Bancs (NQ: FCNCA )

1,686.76 -20.72 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 652.56 668.82 632.50 635.21 154,233 -25.12(-3.80%)
Apr 28, 2022 649.80 667.00 639.80 660.33 183,453 +44.25(+7.18%)
Apr 27, 2022 610.12 622.01 606.69 616.08 124,374 +4.04(+0.66%)
Apr 26, 2022 625.78 629.65 612.02 612.03 85,932 -23.30(-3.67%)
Apr 25, 2022 618.46 635.35 607.49 635.33 76,757 +10.22(+1.64%)
Apr 22, 2022 634.51 634.64 622.84 625.11 92,836 -12.00(-1.88%)
Apr 21, 2022 653.71 657.56 629.12 637.11 73,706 -14.51(-2.23%)
Apr 20, 2022 653.41 659.87 649.83 651.63 61,878 -0.60(-0.09%)
Apr 19, 2022 636.32 655.61 636.32 652.22 92,396 +21.37(+3.39%)
Apr 18, 2022 628.82 632.81 620.09 630.85 87,740 -2.85(-0.45%)
Apr 14, 2022 635.55 641.51 624.96 633.70 104,492 -5.31(-0.83%)
Apr 13, 2022 628.16 640.53 623.29 639.01 55,743 +10.70(+1.70%)
Apr 12, 2022 641.99 646.86 626.39 628.31 81,187 -11.01(-1.72%)
Apr 11, 2022 627.62 647.20 621.89 639.32 157,707 +9.25(+1.47%)
Apr 08, 2022 625.88 635.69 613.36 630.07 111,224 +8.15(+1.31%)
Apr 07, 2022 629.99 629.99 612.40 621.92 147,158 -8.63(-1.37%)
Apr 06, 2022 635.18 638.78 625.56 630.55 119,983 -10.23(-1.60%)
Apr 05, 2022 650.58 652.42 639.28 640.79 139,562 -13.40(-2.05%)
Apr 04, 2022 657.53 661.59 643.25 654.19 109,423 +0.25(+0.04%)
Apr 01, 2022 673.09 673.09 651.90 653.94 141,109 -7.32(-1.11%)
Mar 31, 2022 660.84 671.79 654.65 661.26 179,513 -11.85(-1.76%)
Mar 30, 2022 697.43 701.37 667.24 673.12 191,224 -29.37(-4.18%)
Mar 29, 2022 704.35 708.41 693.66 702.48 171,654 +10.21(+1.48%)
Mar 28, 2022 680.24 694.33 669.98 692.27 129,319 +10.69(+1.57%)
Mar 25, 2022 675.92 693.46 670.76 681.58 318,005 +1.97(+0.29%)
Mar 24, 2022 719.30 728.20 672.59 679.61 357,336 -32.89(-4.62%)
Mar 23, 2022 727.57 727.57 707.52 712.51 102,207 -22.26(-3.03%)
Mar 22, 2022 734.44 741.94 724.10 734.77 132,296 +11.91(+1.65%)
Mar 21, 2022 745.08 755.27 715.36 722.86 163,684 -14.57(-1.98%)
Mar 18, 2022 731.23 743.72 708.65 737.42 274,952 +5.92(+0.81%)
Mar 17, 2022 742.18 743.26 725.03 731.50 147,576 -21.69(-2.88%)
Mar 16, 2022 729.49 757.79 729.49 753.19 112,140 +31.22(+4.32%)
Mar 15, 2022 724.48 729.21 710.71 721.97 83,298 +3.98(+0.55%)
Mar 14, 2022 711.93 733.53 706.79 717.99 106,863 +13.28(+1.88%)
Mar 11, 2022 709.29 718.24 704.71 704.71 85,352 +1.94(+0.28%)
Mar 10, 2022 677.70 711.68 677.70 702.77 125,516 +15.71(+2.29%)
Mar 09, 2022 684.30 690.45 672.26 687.06 89,485 +27.06(+4.10%)
Mar 08, 2022 658.68 676.49 637.12 660.00 159,122 +1.98(+0.30%)
Mar 07, 2022 698.78 698.78 655.00 658.02 216,142 -48.00(-6.80%)
Mar 04, 2022 729.42 759.52 694.08 706.03 179,716 -42.05(-5.62%)
Mar 03, 2022 774.43 774.93 742.38 748.08 101,815 -25.71(-3.32%)
Mar 02, 2022 755.20 777.86 755.20 773.79 105,230 +22.17(+2.95%)
Mar 01, 2022 779.80 782.18 739.04 751.62 140,301 -31.69(-4.05%)
Feb 28, 2022 768.54 787.05 757.79 783.31 152,671 +6.42(+0.83%)
Feb 25, 2022 738.82 777.89 750.26 776.89 83,785 +38.90(+5.27%)
Feb 24, 2022 711.60 740.95 702.69 737.99 110,721 -0.44(-0.06%)
Feb 23, 2022 759.56 773.92 735.95 738.43 92,699 -19.75(-2.60%)
Feb 22, 2022 766.45 776.13 750.63 758.17 95,523 -8.13(-1.06%)
Feb 18, 2022 766.31 0 +5.76(+0.76%)
Feb 17, 2022 772.96 777.39 758.27 760.55 77,503 -21.85(-2.79%)
Feb 16, 2022 777.03 792.86 775.09 782.40 63,681 -4.30(-0.55%)
Feb 15, 2022 768.21 787.81 768.21 786.70 100,881 +22.20(+2.90%)
Feb 14, 2022 761.36 770.94 752.33 764.50 159,465 -0.87(-0.11%)
Feb 11, 2022 780.82 792.94 759.84 765.37 91,489 -21.05(-2.68%)
Feb 10, 2022 800.43 809.71 781.18 786.42 88,846 -10.85(-1.36%)
Feb 09, 2022 797.49 809.31 792.40 797.27 88,211 -4.26(-0.53%)
Feb 08, 2022 780.10 803.87 780.10 801.53 140,730 +28.97(+3.75%)
Feb 07, 2022 779.24 780.83 769.40 772.56 67,526 -8.51(-1.09%)
Feb 04, 2022 765.25 784.64 762.15 781.07 116,534 +16.17(+2.11%)
Feb 03, 2022 773.26 762.02 764.90 91,513 -14.23(-1.83%)
Feb 02, 2022 791.33 791.33 767.34 779.12 128,059 -5.18(-0.66%)
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.