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

First Citizens Bancs (NQ: FCNCA )

1,697.00 -28.00 (-1.62%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 31, 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 (%)
Aug 31, 2023 1359 1370 1346 1356 84,402 -2.50(-0.18%)
Aug 30, 2023 1396 1401 1345 1359 82,574 -28.62(-2.06%)
Aug 29, 2023 1361 1394 1361 1387 57,021 +26.58(+1.95%)
Aug 28, 2023 1368 1381 1360 1361 48,938 +3.99(+0.29%)
Aug 25, 2023 1367 1367 1340 1357 48,978 -7.75(-0.57%)
Aug 24, 2023 1372 1388 1364 1364 55,971 -5.94(-0.43%)
Aug 23, 2023 1351 1375 1351 1370 56,471 +19.48(+1.44%)
Aug 22, 2023 1390 1394 1348 1351 98,347 -29.68(-2.15%)
Aug 21, 2023 1395 1398 1358 1381 64,248 -8.89(-0.64%)
Aug 18, 2023 1375 1406 1375 1389 53,596 +1.98(+0.14%)
Aug 17, 2023 1410 1410 1385 1387 50,460 -11.33(-0.81%)
Aug 16, 2023 1419 1430 1397 1399 47,101 -25.18(-1.77%)
Aug 15, 2023 1439 1439 1406 1424 83,401 -31.31(-2.15%)
Aug 14, 2023 1462 1462 1434 1455 50,486 -8.93(-0.61%)
Aug 11, 2023 1451 1469 1451 1464 37,521 +4.59(+0.31%)
Aug 10, 2023 1462 1465 1441 1460 33,217 +8.49(+0.59%)
Aug 09, 2023 1479 1492 1451 1451 59,452 -31.88(-2.15%)
Aug 08, 2023 1473 1487 1458 1483 67,308 -23.48(-1.56%)
Aug 07, 2023 1471 1507 1465 1507 64,764 +41.87(+2.86%)
Aug 04, 2023 1486 1497 1453 1465 110,183 -22.31(-1.50%)
Aug 03, 2023 1405 1493 1405 1487 161,513 +70.85(+5.00%)
Aug 02, 2023 1405 1423 1393 1416 91,000 -2.82(-0.20%)
Aug 01, 2023 1423 1424 1388 1419 99,546 -7.12(-0.50%)
Jul 31, 2023 1437 1437 1394 1426 104,453 +2.01(+0.14%)
Jul 28, 2023 1423 1427 1412 1424 83,717 +8.45(+0.60%)
Jul 27, 2023 1421 1453 1403 1416 131,143 +6.32(+0.45%)
Jul 26, 2023 1398 1423 1398 1409 55,427 +29.00(+2.10%)
Jul 25, 2023 1388 1401 1377 1380 48,342 -1.37(-0.10%)
Jul 24, 2023 1379 1398 1371 1382 65,052 +21.13(+1.55%)
Jul 21, 2023 1372 1374 1349 1361 48,993 -6.85(-0.50%)
Jul 20, 2023 1368 1378 1345 1367 76,268 -1.97(-0.14%)
Jul 19, 2023 1368 1380 1355 1369 89,973 +6.99(+0.51%)
Jul 18, 2023 1363 1381 1353 1362 68,459 +3.34(+0.25%)
Jul 17, 2023 1314 1365 1314 1359 95,802 +46.06(+3.51%)
Jul 14, 2023 1318 1336 1300 1313 89,024 +6.32(+0.48%)
Jul 13, 2023 1304 1317 1293 1307 72,794 +14.14(+1.09%)
Jul 12, 2023 1290 1320 1289 1292 87,871 +16.32(+1.28%)
Jul 11, 2023 1290 1296 1273 1276 100,067 -5.12(-0.40%)
Jul 10, 2023 1280 1295 1274 1281 57,799 +1.11(+0.09%)
Jul 07, 2023 1262 1298 1262 1280 64,918 +20.77(+1.65%)
Jul 06, 2023 1255 1265 1236 1259 54,365 -12.97(-1.02%)
Jul 05, 2023 1284 1295 1259 1272 73,696 -13.51(-1.05%)
Jul 03, 2023 1275 1290 1260 1286 41,461 +7.14(+0.56%)
Jun 30, 2023 1282 1293 1270 1279 85,608 +10.05(+0.79%)
Jun 29, 2023 1237 1273 1227 1269 93,523 +47.90(+3.92%)
Jun 28, 2023 1191 1226 1185 1221 95,074 +41.37(+3.51%)
Jun 27, 2023 1187 1203 1177 1179 98,939 -5.40(-0.46%)
Jun 26, 2023 1204 1230 1181 1185 127,097 -19.13(-1.59%)
Jun 23, 2023 1203 1219 1192 1204 141,198 -11.11(-0.91%)
Jun 22, 2023 1239 1244 1211 1215 101,690 -32.52(-2.61%)
Jun 21, 2023 1270 1272 1246 1248 97,845 -23.48(-1.85%)
Jun 20, 2023 1278 1285 1260 1271 74,778 -7.23(-0.57%)
Jun 16, 2023 1297 1297 1267 1278 182,952 -15.59(-1.20%)
Jun 15, 2023 1269 1302 1269 1294 111,966 +208.44(+19.20%)
May 08, 2023 1045 1097 1038 1085 278,144 +86.08(+8.61%)
May 05, 2023 975.73 1001 961.79 999.36 202,292 +46.01(+4.83%)
May 04, 2023 982.06 983.70 941.21 953.35 256,613 -41.44(-4.17%)
May 03, 2023 983.02 1020 983.02 994.79 138,742 +5.50(+0.56%)
May 02, 2023 1005 1005 970.88 989.29 210,046 -21.35(-2.11%)
May 01, 2023 1004 1028 996.01 1011 159,470 +7.84(+0.78%)
Apr 28, 2023 990.17 1003 982.47 1003 178,069 +8.05(+0.81%)
Apr 27, 2023 999.42 1011 990.67 994.75 123,718 -2.08(-0.21%)
Apr 26, 2023 976.50 1006 976.50 996.83 190,935 +11.08(+1.12%)
Apr 25, 2023 1003 1012 980.41 985.75 194,570 -26.27(-2.60%)
Apr 24, 2023 1028 1029 1012 1012 148,808 -19.14(-1.86%)
Apr 21, 2023 1032 1047 1018 1031 185,784 -4.35(-0.42%)
Apr 20, 2023 1050 1087 1023 1036 186,004 -23.26(-2.20%)
Apr 19, 2023 1007 1062 996.94 1059 202,209 +49.33(+4.89%)
Apr 18, 2023 999.52 1017 987.12 1009 189,531 +15.79(+1.59%)
Apr 17, 2023 965.81 1002 960.81 993.65 151,204 +20.92(+2.15%)
Apr 14, 2023 995.65 995.65 970.69 972.73 95,238 -12.28(-1.25%)
Apr 13, 2023 980.70 1001 971.28 985.00 163,672 +12.60(+1.30%)
Apr 12, 2023 982.65 987.55 966.29 972.41 146,171 -6.51(-0.67%)
Apr 11, 2023 995.61 995.61 977.23 978.92 144,987 -10.48(-1.06%)
Apr 10, 2023 988.67 1001 982.24 989.40 151,202 -5.11(-0.51%)
Apr 06, 2023 978.04 994.81 978.04 994.51 234,001 +1.99(+0.20%)
Apr 05, 2023 963.79 1012 962.96 992.52 361,326 +40.28(+4.23%)
Apr 04, 2023 954.07 957.00 938.10 952.24 161,772 +5.58(+0.59%)
Apr 03, 2023 977.43 983.70 934.78 946.65 240,185 -22.21(-2.29%)
Mar 31, 2023 940.89 976.77 920.87 968.86 401,040 +39.13(+4.21%)
Mar 30, 2023 939.31 960.78 924.36 929.74 265,599 -7.44(-0.79%)
Mar 29, 2023 915.99 939.12 906.29 937.17 333,172 +25.04(+2.75%)
Mar 28, 2023 881.16 955.81 880.19 912.13 618,781 +20.42(+2.29%)
Mar 27, 2023 864.22 906.04 820.64 891.71 1,727,416 +311.70(+53.74%)
Mar 24, 2023 576.64 586.44 568.29 580.01 238,273 -6.48(-1.11%)
Mar 23, 2023 595.82 602.38 581.26 586.50 247,930 -1.10(-0.19%)
Mar 22, 2023 584.97 614.39 577.55 587.59 458,337 +0.48(+0.08%)
Mar 21, 2023 587.76 596.82 561.03 587.11 329,109 +27.22(+4.86%)
Mar 20, 2023 524.10 574.39 523.23 559.89 416,363 +53.05(+10.47%)
Mar 17, 2023 532.24 535.61 503.64 506.84 477,467 -38.23(-7.01%)
Mar 16, 2023 532.67 560.93 513.75 545.08 354,558 +7.49(+1.39%)
Mar 15, 2023 535.98 551.58 525.92 537.59 287,776 -25.75(-4.57%)
Mar 14, 2023 620.15 621.50 561.89 563.34 238,490 -22.92(-3.91%)
Mar 13, 2023 579.96 630.18 561.99 586.26 304,631 -27.24(-4.44%)
Mar 10, 2023 626.26 634.54 596.73 613.50 360,347 -26.38(-4.12%)
Mar 09, 2023 676.66 679.78 634.69 639.87 192,461 -36.79(-5.44%)
Mar 08, 2023 678.16 688.75 670.57 676.66 67,353 -1.59(-0.23%)
Mar 07, 2023 694.11 694.11 671.37 678.25 130,562 -21.40(-3.06%)
Mar 06, 2023 696.19 705.48 696.19 699.65 76,607 +0.71(+0.10%)
Mar 03, 2023 695.37 702.70 687.50 698.94 87,033 +4.11(+0.59%)
Mar 02, 2023 713.17 713.17 682.78 694.83 127,389 -25.76(-3.57%)
Mar 01, 2023 724.16 727.38 718.86 720.59 86,270 -9.98(-1.37%)
Feb 28, 2023 736.87 741.67 729.02 730.57 160,666 -7.49(-1.01%)
Feb 27, 2023 747.59 748.60 733.21 738.05 60,436 +2.46(+0.33%)
Feb 24, 2023 733.48 740.09 729.97 735.59 64,369 -3.09(-0.42%)
Feb 23, 2023 735.62 741.79 725.31 738.69 95,018 +7.94(+1.09%)
Feb 22, 2023 738.38 742.19 722.75 730.75 103,151 -8.96(-1.21%)
Feb 21, 2023 755.92 757.03 738.10 739.71 78,250 -17.71(-2.34%)
Feb 17, 2023 745.14 759.17 737.66 757.42 84,308 +12.27(+1.65%)
Feb 16, 2023 762.89 764.97 743.61 745.14 75,904 -24.83(-3.22%)
Feb 15, 2023 758.79 771.39 758.57 769.97 47,954 +5.69(+0.74%)
Feb 14, 2023 765.36 773.48 760.67 764.28 61,146 -5.34(-0.69%)
Feb 13, 2023 761.51 774.92 760.90 769.62 62,201 +9.53(+1.25%)
Feb 10, 2023 760.19 765.47 755.93 760.09 70,685 -3.40(-0.45%)
Feb 09, 2023 784.14 792.78 761.90 763.49 74,083 -15.10(-1.94%)
Feb 08, 2023 790.87 793.51 774.80 778.59 60,410 -8.51(-1.08%)
Feb 07, 2023 768.57 789.49 768.57 787.11 49,786 +12.98(+1.68%)
Feb 06, 2023 774.72 780.13 768.86 774.13 62,549 +0.17(+0.02%)
Feb 03, 2023 770.92 784.43 768.86 773.96 81,810 -2.02(-0.26%)
Feb 02, 2023 777.04 784.13 768.06 775.98 111,480 -0.44(-0.06%)
Feb 01, 2023 775.87 788.03 769.67 776.41 88,546 +2.90(+0.38%)
Jan 31, 2023 762.42 774.85 751.15 773.51 114,052 +17.09(+2.26%)
Jan 30, 2023 760.19 774.79 752.10 756.42 105,748 -8.97(-1.17%)
Jan 27, 2023 758.21 769.94 744.75 765.39 81,145 +1.58(+0.21%)
Jan 26, 2023 784.87 784.87 723.44 763.81 176,662 -26.99(-3.41%)
Jan 25, 2023 788.07 793.72 784.36 790.80 67,345 -4.21(-0.53%)
Jan 24, 2023 810.51 810.51 794.41 795.00 49,559 -17.31(-2.13%)
Jan 23, 2023 798.31 814.76 794.43 812.31 69,612 +19.37(+2.44%)
Jan 20, 2023 794.74 800.81 785.09 792.95 65,538 +6.95(+0.88%)
Jan 19, 2023 781.35 787.13 747.54 785.99 106,211 -3.13(-0.40%)
Jan 18, 2023 818.09 818.09 789.03 789.13 85,302 -30.46(-3.72%)
Jan 17, 2023 831.32 836.30 816.82 819.58 85,807 -5.97(-0.72%)
Jan 13, 2023 810.63 829.11 803.76 825.55 52,639 +10.41(+1.28%)
Jan 12, 2023 806.74 822.66 801.56 815.13 71,869 +10.81(+1.34%)
Jan 11, 2023 797.44 812.18 797.44 804.32 64,400 +6.64(+0.83%)
Jan 10, 2023 786.34 805.46 777.34 797.68 67,688 +13.53(+1.73%)
Jan 09, 2023 785.32 789.98 780.12 784.15 53,550 +0.32(+0.04%)
Jan 06, 2023 760.74 788.49 759.41 783.83 67,771 +31.94(+4.25%)
Jan 05, 2023 749.39 754.24 737.42 751.90 59,949 +0.20(+0.03%)
Jan 04, 2023 750.95 761.21 745.69 751.70 87,806 +4.31(+0.58%)
Jan 03, 2023 754.43 754.43 739.61 747.39 60,960 -6.90(-0.92%)
Dec 30, 2022 747.09 754.88 742.15 754.29 69,642 +0.29(+0.04%)
Dec 29, 2022 743.15 756.20 741.80 754.00 48,806 +9.94(+1.34%)
Dec 28, 2022 750.44 752.90 740.90 744.07 44,545 -2.86(-0.38%)
Dec 27, 2022 748.25 750.22 739.34 746.93 45,024 -0.16(-0.02%)
Dec 23, 2022 739.33 748.46 733.98 747.09 53,272 +8.67(+1.17%)
Dec 22, 2022 736.54 740.44 725.81 738.42 48,695 -4.66(-0.63%)
Dec 21, 2022 735.06 747.62 735.06 743.08 59,358 +12.79(+1.75%)
Dec 20, 2022 729.98 733.42 726.94 730.29 78,023 +4.03(+0.55%)
Dec 19, 2022 731.63 735.77 719.89 726.26 109,735 +0.50(+0.07%)
Dec 16, 2022 719.43 731.41 719.43 725.77 294,519 -4.91(-0.67%)
Dec 15, 2022 735.13 735.77 719.02 730.68 148,155 -10.14(-1.37%)
Dec 14, 2022 758.04 758.04 731.78 740.83 145,501 -14.04(-1.86%)
Dec 13, 2022 790.42 790.42 752.42 754.87 117,885 -16.05(-2.08%)
Dec 12, 2022 768.46 778.42 763.78 770.92 74,893 -2.34(-0.30%)
Dec 09, 2022 778.01 787.74 770.88 773.26 74,537 -11.87(-1.51%)
Dec 08, 2022 784.41 790.37 778.39 785.13 78,635 +4.33(+0.55%)
Dec 07, 2022 779.48 782.78 770.56 780.80 57,561 +2.50(+0.32%)
Dec 06, 2022 790.85 790.85 769.07 778.30 85,206 -14.48(-1.83%)
Dec 05, 2022 802.65 802.65 771.67 792.79 217,345 -17.53(-2.16%)
Dec 02, 2022 800.26 812.55 799.23 810.31 68,302 +4.46(+0.55%)
Dec 01, 2022 813.58 820.28 799.60 805.86 82,318 -6.23(-0.77%)
Nov 30, 2022 789.61 820.58 774.96 812.08 146,598 +16.75(+2.11%)
Nov 29, 2022 796.70 805.62 791.47 795.33 63,745 +4.89(+0.62%)
Nov 28, 2022 805.78 807.46 788.63 790.44 63,037 -16.97(-2.10%)
Nov 25, 2022 793.64 810.64 788.31 807.41 28,003 +7.21(+0.90%)
Nov 23, 2022 796.59 803.88 794.29 800.20 36,091 -2.45(-0.31%)
Nov 22, 2022 802.65 813.88 796.33 802.65 49,459 +6.77(+0.85%)
Nov 21, 2022 785.05 796.80 784.14 795.88 60,464 +11.72(+1.49%)
Nov 18, 2022 804.35 811.31 776.68 784.17 43,575 -2.09(-0.27%)
Nov 17, 2022 782.04 793.76 775.12 786.25 80,580 +0.93(+0.12%)
Nov 16, 2022 808.84 810.97 782.72 785.32 89,178 -29.96(-3.67%)
Nov 15, 2022 825.31 840.20 813.84 815.28 55,147 +4.57(+0.56%)
Nov 14, 2022 824.99 838.65 810.71 810.71 65,601 -16.28(-1.97%)
Nov 11, 2022 850.13 854.11 819.37 826.99 103,854 -15.15(-1.80%)
Nov 10, 2022 839.48 851.10 838.13 842.14 91,934 +25.42(+3.11%)
Nov 09, 2022 830.89 841.96 815.33 816.72 88,451 -21.63(-2.58%)
Nov 08, 2022 824.35 840.67 818.16 838.36 73,555 +15.16(+1.84%)
Nov 07, 2022 821.89 824.27 810.58 823.19 59,241 +8.13(+1.00%)
Nov 04, 2022 814.33 823.41 802.47 815.06 50,379 +9.53(+1.18%)
Nov 03, 2022 788.82 808.95 782.34 805.53 95,468 +9.58(+1.20%)
Nov 02, 2022 807.70 817.93 792.75 795.95 75,212 -11.73(-1.45%)
Nov 01, 2022 822.59 822.59 802.25 807.68 104,052 -9.26(-1.13%)
Oct 31, 2022 800.91 821.47 798.01 816.94 152,426 +14.36(+1.79%)
Oct 28, 2022 795.20 809.70 785.99 802.58 141,086 +17.26(+2.20%)
Oct 27, 2022 868.97 877.76 778.61 785.32 313,984 -64.00(-7.54%)
Oct 26, 2022 841.94 862.62 841.94 849.33 192,596 +6.75(+0.80%)
Oct 25, 2022 836.60 849.43 836.60 842.58 270,713 +0.46(+0.05%)
Oct 24, 2022 847.32 852.46 841.01 842.12 142,555 +0.94(+0.11%)
Oct 21, 2022 837.49 848.75 828.25 841.18 255,920 +0.23(+0.03%)
Oct 20, 2022 860.78 865.16 836.38 840.95 142,678 -20.68(-2.40%)
Oct 19, 2022 858.66 871.48 851.56 861.63 103,857 -6.63(-0.76%)
Oct 18, 2022 869.49 879.80 856.89 868.25 117,319 +5.97(+0.69%)
Oct 17, 2022 855.57 863.28 852.66 862.28 88,464 +17.52(+2.07%)
Oct 14, 2022 854.58 862.99 841.88 844.76 86,184 -3.31(-0.39%)
Oct 13, 2022 809.72 852.50 798.62 848.07 140,548 +28.47(+3.47%)
Oct 12, 2022 823.84 832.03 811.21 819.60 131,290 -3.37(-0.41%)
Oct 11, 2022 823.94 843.34 815.14 822.97 141,163 -3.42(-0.41%)
Oct 10, 2022 825.28 836.13 821.29 826.39 125,659 +5.93(+0.72%)
Oct 07, 2022 832.72 832.72 817.01 820.46 129,552 -17.69(-2.11%)
Oct 06, 2022 837.15 844.67 829.45 838.15 143,933 -9.47(-1.12%)
Oct 05, 2022 840.06 849.25 838.78 847.62 141,083 -2.53(-0.30%)
Oct 04, 2022 830.18 853.50 830.18 850.15 127,335 +29.91(+3.65%)
Oct 03, 2022 801.80 824.80 788.11 820.24 132,917 +27.83(+3.51%)
Sep 30, 2022 786.60 808.25 781.70 792.41 127,239 +6.63(+0.84%)
Sep 29, 2022 798.88 798.88 773.42 785.78 160,912 -20.57(-2.55%)
Sep 28, 2022 786.21 812.95 784.42 806.35 297,345 +20.73(+2.64%)
Sep 27, 2022 795.52 805.90 772.60 785.62 165,294 -0.91(-0.12%)
Sep 26, 2022 797.15 817.22 785.91 786.53 169,948 -17.45(-2.17%)
Sep 23, 2022 802.67 805.51 785.26 803.98 152,508 -8.21(-1.01%)
Sep 22, 2022 837.66 837.66 808.47 812.19 134,254 -21.85(-2.62%)
Sep 21, 2022 845.64 851.45 832.80 834.04 167,686 -10.60(-1.26%)
Sep 20, 2022 844.62 853.77 839.50 844.64 163,464 -2.09(-0.25%)
Sep 19, 2022 818.54 849.26 818.54 846.73 111,406 +25.35(+3.09%)
Sep 16, 2022 826.62 832.09 811.86 821.38 316,756 -23.39(-2.77%)
Sep 15, 2022 850.01 863.03 844.77 844.77 95,336 -7.93(-0.93%)
Sep 14, 2022 844.54 852.78 833.44 852.70 80,265 +11.90(+1.42%)
Sep 13, 2022 844.64 850.01 836.66 840.80 99,950 -17.51(-2.04%)
Sep 12, 2022 843.61 864.17 843.01 858.31 88,765 +17.39(+2.07%)
Sep 09, 2022 842.86 849.90 840.38 840.92 68,548 +0.70(+0.08%)
Sep 08, 2022 804.98 840.22 804.98 840.22 95,206 +28.50(+3.51%)
Sep 07, 2022 779.89 817.19 779.89 811.72 118,462 +19.39(+2.45%)
Sep 06, 2022 802.65 802.65 780.39 792.34 115,998 -1.94(-0.24%)
Sep 02, 2022 803.28 816.73 790.61 794.27 98,515 -4.41(-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.