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 28, 2023 991.21 1004 983.50 1004 177,882 +8.05(+0.81%)
Apr 27, 2023 1000 1013 991.71 995.80 123,588 -2.08(-0.21%)
Apr 26, 2023 977.53 1007 977.53 997.88 190,734 +11.09(+1.12%)
Apr 25, 2023 1004 1013 981.44 986.79 194,366 -26.29(-2.60%)
Apr 24, 2023 1029 1030 1013 1013 148,652 -19.17(-1.86%)
Apr 21, 2023 1033 1048 1019 1032 185,589 -4.35(-0.42%)
Apr 20, 2023 1052 1088 1024 1037 185,809 -23.28(-2.20%)
Apr 19, 2023 1008 1063 997.99 1060 201,996 +49.38(+4.89%)
Apr 18, 2023 1001 1018 988.16 1010 189,333 +15.81(+1.59%)
Apr 17, 2023 966.82 1003 961.82 994.69 151,045 +20.94(+2.15%)
Apr 14, 2023 996.69 996.69 971.71 973.75 95,138 -12.29(-1.25%)
Apr 13, 2023 981.73 1002 972.30 986.04 163,500 +12.61(+1.30%)
Apr 12, 2023 983.69 988.59 967.30 973.43 146,017 -6.52(-0.67%)
Apr 11, 2023 996.65 996.65 978.25 979.95 144,834 -10.50(-1.06%)
Apr 10, 2023 989.71 1002 983.27 990.44 151,043 -5.11(-0.51%)
Apr 06, 2023 979.07 995.86 979.07 995.56 233,755 +1.99(+0.20%)
Apr 05, 2023 964.80 1013 963.97 993.56 360,947 +40.33(+4.23%)
Apr 04, 2023 955.07 958.00 939.09 953.24 161,602 +5.59(+0.59%)
Apr 03, 2023 978.45 984.73 935.76 947.65 239,933 -22.24(-2.29%)
Mar 31, 2023 941.88 977.80 921.84 969.88 400,619 +39.17(+4.21%)
Mar 30, 2023 940.30 961.79 925.33 930.71 265,320 -7.45(-0.79%)
Mar 29, 2023 916.95 940.10 907.24 938.16 332,822 +25.07(+2.75%)
Mar 28, 2023 882.08 956.82 881.12 913.09 618,131 +20.44(+2.29%)
Mar 27, 2023 865.13 906.99 821.50 892.65 1,725,603 +312.02(+53.74%)
Mar 24, 2023 577.25 587.06 568.89 580.62 238,023 -6.49(-1.11%)
Mar 23, 2023 596.44 603.01 581.87 587.11 247,669 -1.10(-0.19%)
Mar 22, 2023 585.59 615.04 578.16 588.21 457,856 +0.48(+0.08%)
Mar 21, 2023 588.38 597.44 561.62 587.73 328,764 +27.25(+4.86%)
Mar 20, 2023 524.65 574.99 523.78 560.48 415,926 +53.10(+10.47%)
Mar 17, 2023 532.80 536.17 504.17 507.38 476,966 -38.27(-7.01%)
Mar 16, 2023 533.23 561.52 514.29 545.65 354,186 +7.50(+1.39%)
Mar 15, 2023 536.54 552.16 526.48 538.15 287,474 -25.77(-4.57%)
Mar 14, 2023 620.80 622.16 562.48 563.93 238,239 -22.94(-3.91%)
Mar 13, 2023 580.56 630.85 562.58 586.87 304,312 -27.27(-4.44%)
Mar 10, 2023 626.92 635.20 597.36 614.14 359,969 -26.40(-4.12%)
Mar 09, 2023 677.37 680.49 635.36 640.54 192,259 -36.83(-5.44%)
Mar 08, 2023 678.88 689.47 671.27 677.37 67,282 -1.59(-0.23%)
Mar 07, 2023 694.84 694.84 672.07 678.97 130,425 -21.42(-3.06%)
Mar 06, 2023 696.92 706.22 696.92 700.39 76,527 +0.71(+0.10%)
Mar 03, 2023 696.10 703.44 688.23 699.68 86,942 +4.12(+0.59%)
Mar 02, 2023 713.92 713.92 683.50 695.56 127,255 -25.78(-3.57%)
Mar 01, 2023 724.92 728.14 719.61 721.35 86,179 -9.99(-1.37%)
Feb 28, 2023 737.64 742.45 729.79 731.33 160,497 -7.50(-1.01%)
Feb 27, 2023 748.38 749.38 733.98 738.83 60,372 +2.46(+0.33%)
Feb 24, 2023 734.25 740.87 730.74 736.37 64,301 -3.10(-0.42%)
Feb 23, 2023 736.40 742.57 726.07 739.46 94,918 +7.95(+1.09%)
Feb 22, 2023 739.15 742.97 723.51 731.52 103,042 -8.97(-1.21%)
Feb 21, 2023 756.72 757.82 738.88 740.49 78,168 -17.72(-2.34%)
Feb 17, 2023 745.93 759.97 738.43 758.21 84,219 +12.29(+1.65%)
Feb 16, 2023 763.69 765.77 744.39 745.93 75,824 -24.85(-3.22%)
Feb 15, 2023 759.59 772.20 759.37 770.78 47,903 +5.70(+0.74%)
Feb 14, 2023 766.17 774.29 761.47 765.08 61,082 -5.35(-0.69%)
Feb 13, 2023 762.32 775.73 761.70 770.43 62,136 +9.54(+1.25%)
Feb 10, 2023 760.99 766.28 756.73 760.89 70,610 -3.41(-0.45%)
Feb 09, 2023 784.97 793.61 762.70 764.30 74,005 -15.11(-1.94%)
Feb 08, 2023 791.70 794.34 775.62 779.41 60,347 -8.52(-1.08%)
Feb 07, 2023 769.37 790.32 769.37 787.93 49,734 +12.99(+1.68%)
Feb 06, 2023 775.54 780.95 769.66 774.94 62,483 +0.17(+0.02%)
Feb 03, 2023 771.73 785.25 769.66 774.77 81,724 -2.02(-0.26%)
Feb 02, 2023 777.86 784.96 768.87 776.79 111,363 -0.44(-0.06%)
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.