Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,616.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 879.21 893.05 874.60 890.71 68,086 +7.48(+0.85%)
Aug 30, 2021 888.19 890.59 878.50 883.23 38,212 -4.84(-0.55%)
Aug 27, 2021 864.85 888.07 864.85 888.07 33,520 +27.61(+3.21%)
Aug 26, 2021 867.16 867.16 855.25 860.45 28,791 -2.25(-0.26%)
Aug 25, 2021 854.47 873.84 854.47 862.71 31,678 +8.02(+0.94%)
Aug 24, 2021 849.78 856.75 849.78 854.69 40,683 +6.20(+0.73%)
Aug 23, 2021 858.03 858.03 842.14 848.49 27,161 +7.67(+0.91%)
Aug 20, 2021 823.00 844.19 817.84 840.82 29,179 +18.76(+2.28%)
Aug 19, 2021 815.04 826.25 814.51 822.05 39,147 -6.96(-0.84%)
Aug 18, 2021 831.44 845.06 826.36 829.01 33,749 -8.91(-1.06%)
Aug 17, 2021 839.96 841.78 831.37 837.92 47,669 -4.84(-0.57%)
Aug 16, 2021 840.29 848.59 833.95 842.76 34,218 -7.21(-0.85%)
Aug 13, 2021 870.03 878.00 844.98 849.98 25,059 -19.67(-2.26%)
Aug 12, 2021 877.11 877.11 861.89 869.64 23,697 -7.51(-0.86%)
Aug 11, 2021 860.58 877.15 858.56 877.15 36,752 +16.72(+1.94%)
Aug 10, 2021 837.96 863.42 837.62 860.43 38,265 +16.95(+2.01%)
Aug 09, 2021 850.93 858.16 841.46 843.49 84,747 -7.87(-0.92%)
Aug 06, 2021 834.36 854.29 827.12 851.36 87,085 +32.78(+4.00%)
Aug 05, 2021 805.13 818.69 797.55 818.57 64,799 +21.02(+2.64%)
Aug 04, 2021 777.53 800.05 776.70 797.55 71,086 +13.70(+1.75%)
Aug 03, 2021 756.96 785.01 742.82 783.85 47,582 +20.61(+2.70%)
Aug 02, 2021 779.22 797.74 755.44 763.24 68,622 -12.61(-1.63%)
Jul 30, 2021 784.42 796.02 768.05 775.85 41,322 -13.57(-1.72%)
Jul 29, 2021 787.91 793.51 779.88 789.42 41,733 +5.17(+0.66%)
Jul 28, 2021 773.83 792.30 768.17 784.25 29,529 +11.61(+1.50%)
Jul 27, 2021 769.54 780.03 766.62 772.64 34,883 -2.02(-0.26%)
Jul 26, 2021 766.92 783.88 766.03 774.66 45,888 +7.90(+1.03%)
Jul 23, 2021 761.48 767.87 756.77 766.76 29,648 +6.82(+0.90%)
Jul 22, 2021 771.63 771.63 757.59 759.94 63,384 -12.67(-1.64%)
Jul 21, 2021 772.15 783.01 766.29 772.61 56,302 +18.00(+2.39%)
Jul 20, 2021 740.46 773.58 740.46 754.61 83,927 +16.06(+2.17%)
Jul 19, 2021 747.52 748.67 730.18 738.56 67,568 -26.26(-3.43%)
Jul 16, 2021 794.34 796.68 762.84 764.82 39,375 -24.49(-3.10%)
Jul 15, 2021 769.54 791.60 768.50 789.31 43,250 +13.96(+1.80%)
Jul 14, 2021 787.70 794.88 770.25 775.35 78,441 -6.80(-0.87%)
Jul 13, 2021 791.22 792.04 780.27 782.15 118,258 -11.05(-1.39%)
Jul 12, 2021 780.30 795.70 773.00 793.20 47,251 +2.70(+0.34%)
Jul 09, 2021 782.15 793.22 768.40 790.50 104,013 +27.43(+3.59%)
Jul 08, 2021 764.06 779.50 756.96 763.07 61,031 -17.24(-2.21%)
Jul 07, 2021 781.50 794.79 778.29 780.31 72,183 -7.38(-0.94%)
Jul 06, 2021 805.22 805.22 781.66 787.68 62,125 -22.67(-2.80%)
Jul 02, 2021 832.39 832.39 807.07 810.35 42,801 -24.52(-2.94%)
Jul 01, 2021 835.04 843.51 825.33 834.87 58,342 +9.11(+1.10%)
Jun 30, 2021 825.34 833.90 823.06 825.76 66,053 -2.56(-0.31%)
Jun 29, 2021 834.35 839.90 824.85 828.32 54,281 -2.37(-0.29%)
Jun 28, 2021 855.93 855.93 828.73 830.69 46,327 -28.40(-3.31%)
Jun 25, 2021 852.11 869.88 852.11 859.09 97,911 +10.14(+1.20%)
Jun 24, 2021 844.72 852.25 837.98 848.95 46,936 +6.93(+0.82%)
Jun 23, 2021 853.77 861.90 841.21 842.01 41,982 -8.94(-1.05%)
Jun 22, 2021 838.71 857.62 835.46 850.96 78,868 +10.02(+1.19%)
Jun 21, 2021 816.52 843.70 811.33 840.93 71,222 +37.22(+4.63%)
Jun 18, 2021 818.29 823.49 801.04 803.72 122,922 -28.76(-3.45%)
Jun 17, 2021 866.58 873.75 829.49 832.48 74,519 -33.23(-3.84%)
Jun 16, 2021 848.86 872.62 836.81 865.70 57,589 +11.71(+1.37%)
Jun 15, 2021 829.74 867.34 827.54 853.99 51,748 +29.69(+3.60%)
Jun 14, 2021 850.84 854.44 819.76 824.30 56,278 -25.83(-3.04%)
Jun 11, 2021 846.69 858.56 845.80 850.13 31,111 +5.19(+0.61%)
Jun 10, 2021 865.22 865.22 840.80 844.95 44,458 -14.50(-1.69%)
Jun 09, 2021 881.56 881.56 858.03 859.45 35,913 -25.11(-2.84%)
Jun 08, 2021 874.91 886.04 862.47 884.55 37,864 +6.23(+0.71%)
Jun 07, 2021 867.47 882.41 864.10 878.33 51,454 +15.40(+1.78%)
Jun 04, 2021 863.73 865.93 848.85 862.93 29,817 +2.49(+0.29%)
Jun 03, 2021 851.21 863.38 845.41 860.44 47,465 +8.69(+1.02%)
Jun 02, 2021 862.51 862.51 846.26 851.75 31,512 -7.98(-0.93%)
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.