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

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2019 441.30 444.25 440.09 441.05 43,994 -0.95(-0.21%)
Apr 29, 2019 438.84 446.48 438.84 442.00 29,567 +3.11(+0.71%)
Apr 26, 2019 436.64 440.80 434.75 438.89 24,188 +3.97(+0.91%)
Apr 25, 2019 432.74 437.28 431.43 434.92 48,583 +1.64(+0.38%)
Apr 24, 2019 433.92 440.13 433.18 433.28 41,767 -2.36(-0.54%)
Apr 23, 2019 424.28 436.12 424.21 435.64 31,994 +9.42(+2.21%)
Apr 22, 2019 429.87 429.87 423.37 426.23 27,558 -1.97(-0.46%)
Apr 18, 2019 433.43 435.27 426.89 428.19 26,017 -5.31(-1.23%)
Apr 17, 2019 435.96 436.87 431.46 433.51 29,367 -1.40(-0.32%)
Apr 16, 2019 425.92 434.90 425.10 434.90 37,429 +11.33(+2.67%)
Apr 15, 2019 429.51 430.82 418.32 423.58 30,823 -7.40(-1.72%)
Apr 12, 2019 425.43 431.71 425.43 430.98 25,509 +7.78(+1.84%)
Apr 11, 2019 420.86 426.39 419.14 423.20 31,048 +2.87(+0.68%)
Apr 10, 2019 415.81 421.23 415.06 420.32 36,374 +4.95(+1.19%)
Apr 09, 2019 417.13 418.37 413.52 415.37 36,407 -2.80(-0.67%)
Apr 08, 2019 413.09 420.97 413.09 418.18 29,913 +1.28(+0.31%)
Apr 05, 2019 416.50 419.11 415.76 416.90 20,427 +0.93(+0.22%)
Apr 04, 2019 411.78 417.65 411.78 415.96 16,160 +3.66(+0.89%)
Apr 03, 2019 415.47 418.41 411.76 412.30 36,196 -0.95(-0.23%)
Apr 02, 2019 415.96 416.74 411.43 413.26 26,289 -2.17(-0.52%)
Apr 01, 2019 405.39 417.37 403.42 415.43 29,967 +14.77(+3.69%)
Mar 29, 2019 405.88 406.76 399.01 400.66 40,246 -1.33(-0.33%)
Mar 28, 2019 398.30 402.93 394.32 401.99 32,986 +6.98(+1.77%)
Mar 27, 2019 392.54 397.28 383.73 395.01 42,437 +2.64(+0.67%)
Mar 26, 2019 381.74 392.51 380.29 392.38 41,202 +12.48(+3.28%)
Mar 25, 2019 379.24 383.72 375.38 379.90 71,913 -1.48(-0.39%)
Mar 22, 2019 394.34 394.34 379.96 381.38 39,534 -15.12(-3.81%)
Mar 21, 2019 399.37 401.45 394.46 396.50 38,132 -4.66(-1.16%)
Mar 20, 2019 412.58 418.01 399.58 401.17 55,236 -12.14(-2.94%)
Mar 19, 2019 424.44 429.88 413.19 413.31 35,247 -10.71(-2.53%)
Mar 18, 2019 417.48 424.67 417.48 424.02 52,451 +6.59(+1.58%)
Mar 15, 2019 420.13 422.80 415.29 417.43 115,453 -2.54(-0.60%)
Mar 14, 2019 419.97 420.64 417.21 419.97 31,250 +0.42(+0.10%)
Mar 13, 2019 418.74 420.97 418.74 419.55 33,110 +2.27(+0.54%)
Mar 12, 2019 422.45 422.57 417.27 417.27 37,322 -4.07(-0.97%)
Mar 11, 2019 416.63 424.11 413.87 421.34 33,493 +5.29(+1.27%)
Mar 08, 2019 411.88 417.18 411.88 416.06 47,608 +0.89(+0.22%)
Mar 07, 2019 417.80 420.19 413.85 415.16 27,306 -4.10(-0.98%)
Mar 06, 2019 428.54 428.54 418.15 419.26 30,174 -9.50(-2.21%)
Mar 05, 2019 429.59 430.06 426.25 428.76 29,441 -3.58(-0.83%)
Mar 04, 2019 431.30 435.91 430.07 432.33 40,143 +1.67(+0.39%)
Mar 01, 2019 430.15 432.78 428.60 430.66 28,483 +1.49(+0.35%)
Feb 28, 2019 430.50 431.30 428.96 429.17 26,704 -2.17(-0.50%)
Feb 27, 2019 428.29 431.45 426.31 431.34 16,915 +3.88(+0.91%)
Feb 26, 2019 427.62 432.08 426.25 427.46 55,065 -2.44(-0.57%)
Feb 25, 2019 434.46 437.45 428.59 429.90 28,827 -2.17(-0.50%)
Feb 22, 2019 432.24 435.39 429.58 432.07 31,942 +0.19(+0.04%)
Feb 21, 2019 429.83 433.39 429.83 431.88 47,261 +1.63(+0.38%)
Feb 20, 2019 428.02 431.98 425.94 430.25 21,715 +1.85(+0.43%)
Feb 19, 2019 420.75 429.11 420.75 428.40 22,558 +6.25(+1.48%)
Feb 15, 2019 418.39 423.46 418.39 422.15 15,665 +5.71(+1.37%)
Feb 14, 2019 416.53 418.57 414.35 416.44 23,794 -1.35(-0.32%)
Feb 13, 2019 417.98 421.39 414.87 417.79 39,562 -0.03(-0.01%)
Feb 12, 2019 411.39 420.43 411.39 417.81 30,643 +7.95(+1.94%)
Feb 11, 2019 405.75 410.61 405.75 409.86 29,549 +3.95(+0.97%)
Feb 08, 2019 404.12 412.43 402.87 405.91 28,585 -0.29(-0.07%)
Feb 07, 2019 404.71 408.34 393.22 406.20 21,367 +2.24(+0.55%)
Feb 06, 2019 403.02 404.83 400.77 403.95 15,473 +1.11(+0.28%)
Feb 05, 2019 404.56 404.56 400.93 402.84 33,469 -1.18(-0.29%)
Feb 04, 2019 398.95 405.89 398.95 404.02 18,482 +0.85(+0.21%)
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.