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

First Citizens Bancs (NQ: FCNCA )

1,675.99 -10.77 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2019 459.93 470.33 454.86 459.95 65,601 +1.31(+0.29%)
Jul 30, 2019 447.94 459.85 447.94 458.64 58,484 +8.41(+1.87%)
Jul 29, 2019 459.06 461.16 449.55 450.23 48,416 -9.41(-2.05%)
Jul 26, 2019 454.96 462.62 454.96 459.64 45,183 +6.15(+1.36%)
Jul 25, 2019 455.40 459.32 450.08 453.49 58,951 -1.90(-0.42%)
Jul 24, 2019 449.53 460.01 448.61 455.39 44,538 +4.54(+1.01%)
Jul 23, 2019 446.48 452.43 445.82 450.85 62,961 +6.58(+1.48%)
Jul 22, 2019 452.33 452.33 444.21 444.27 27,289 -8.28(-1.83%)
Jul 19, 2019 448.93 454.56 448.72 452.55 30,258 +3.46(+0.77%)
Jul 18, 2019 446.49 451.47 438.26 449.10 41,524 +2.56(+0.57%)
Jul 17, 2019 450.42 450.42 443.73 446.54 35,613 -1.58(-0.35%)
Jul 16, 2019 446.54 449.74 442.30 448.11 30,581 +4.90(+1.11%)
Jul 15, 2019 448.98 452.32 440.22 443.21 43,420 -10.28(-2.27%)
Jul 12, 2019 456.34 456.51 452.53 453.49 56,860 -0.37(-0.08%)
Jul 11, 2019 445.70 457.81 444.48 453.86 86,860 +9.47(+2.13%)
Jul 10, 2019 447.67 447.67 442.33 444.39 66,164 -2.16(-0.48%)
Jul 09, 2019 448.80 449.59 442.44 446.55 58,398 -0.26(-0.06%)
Jul 08, 2019 449.10 450.22 444.42 446.80 74,239 -5.03(-1.11%)
Jul 05, 2019 446.00 452.31 446.00 451.83 82,143 +5.48(+1.23%)
Jul 03, 2019 441.27 447.07 439.54 446.36 41,934 +3.40(+0.77%)
Jul 02, 2019 446.73 447.32 439.45 442.96 39,761 -3.39(-0.76%)
Jul 01, 2019 447.52 450.90 445.32 446.35 58,639 +2.90(+0.65%)
Jun 28, 2019 432.89 445.90 432.89 443.45 138,598 +13.16(+3.06%)
Jun 27, 2019 423.97 433.54 422.86 430.30 72,571 +5.74(+1.35%)
Jun 26, 2019 422.35 426.72 420.34 424.56 66,076 +3.02(+0.72%)
Jun 25, 2019 423.48 424.67 416.59 421.53 82,086 -1.96(-0.46%)
Jun 24, 2019 427.23 431.82 423.23 423.49 51,274 -5.15(-1.20%)
Jun 21, 2019 431.94 433.64 428.55 428.64 90,977 -4.55(-1.05%)
Jun 20, 2019 437.21 437.21 425.98 433.19 103,843 -0.42(-0.10%)
Jun 19, 2019 426.19 438.08 426.19 433.62 83,129 +8.07(+1.90%)
Jun 18, 2019 423.25 430.21 423.25 425.55 52,368 +3.04(+0.72%)
Jun 17, 2019 428.31 431.25 421.92 422.51 90,417 -5.86(-1.37%)
Jun 14, 2019 423.32 430.73 419.31 428.37 77,777 +5.15(+1.22%)
Jun 13, 2019 419.55 431.04 419.55 423.21 77,049 -4.45(-1.04%)
Jun 12, 2019 427.72 429.88 418.86 427.66 157,744 -1.64(-0.38%)
Jun 11, 2019 438.43 442.26 427.72 429.31 73,625 -8.78(-2.00%)
Jun 10, 2019 432.60 440.77 432.26 438.08 111,587 +9.23(+2.15%)
Jun 07, 2019 431.93 434.41 427.40 428.85 101,733 -3.39(-0.79%)
Jun 06, 2019 432.55 433.92 426.07 432.25 81,849 -0.05(-0.01%)
Jun 05, 2019 429.11 437.70 425.06 432.30 72,440 +3.89(+0.91%)
Jun 04, 2019 421.72 428.67 421.57 428.41 94,078 +10.35(+2.48%)
Jun 03, 2019 414.93 422.13 411.69 418.06 73,071 +4.70(+1.14%)
May 31, 2019 413.16 416.34 412.27 413.36 60,267 -3.18(-0.76%)
May 30, 2019 427.75 427.82 415.29 416.53 65,041 -9.79(-2.30%)
May 29, 2019 423.35 427.21 419.11 426.32 32,861 +1.35(+0.32%)
May 28, 2019 430.03 430.97 422.00 424.98 63,174 -5.34(-1.24%)
May 24, 2019 431.56 434.25 428.19 430.32 48,681 +0.24(+0.05%)
May 23, 2019 438.69 438.69 428.18 430.08 47,658 -11.01(-2.50%)
May 22, 2019 437.14 444.24 437.14 441.09 66,422 +2.64(+0.60%)
May 21, 2019 439.67 441.79 437.48 438.46 91,915 -0.78(-0.18%)
May 20, 2019 436.03 440.56 434.66 439.23 63,802 +3.38(+0.77%)
May 17, 2019 430.97 441.62 430.97 435.86 44,717 -4.68(-1.06%)
May 16, 2019 437.86 443.57 437.53 440.54 95,135 +3.93(+0.90%)
May 15, 2019 437.89 438.37 431.57 436.62 63,631 -2.61(-0.59%)
May 14, 2019 432.35 441.70 430.86 439.22 54,086 +10.48(+2.44%)
May 13, 2019 439.73 440.16 428.52 428.75 42,391 -15.60(-3.51%)
May 10, 2019 440.36 444.43 431.70 444.34 33,944 +3.04(+0.69%)
May 09, 2019 439.98 445.53 439.43 441.30 60,288 -4.23(-0.95%)
May 08, 2019 445.86 449.07 444.02 445.53 35,672 -0.03(-0.01%)
May 07, 2019 447.70 451.08 444.96 445.56 26,481 -6.72(-1.49%)
May 06, 2019 444.04 455.21 444.04 452.28 41,553 +2.63(+0.58%)
May 03, 2019 451.10 454.09 448.69 449.65 35,875 +3.74(+0.84%)
May 02, 2019 438.84 448.85 438.84 445.92 31,781 +6.52(+1.48%)
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.