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

First Citizens Bancs (NQ: FCNCA )

1,731.92 +19.59 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 1383 1386 1343 1378 78,206 -8.03(-0.58%)
Oct 30, 2023 1370 1401 1350 1386 50,956 +40.18(+2.99%)
Oct 27, 2023 1399 1400 1343 1346 95,907 -65.80(-4.66%)
Oct 26, 2023 1337 1447 1337 1411 135,396 +112.55(+8.67%)
Oct 25, 2023 1303 1303 1288 1299 91,155 -6.07(-0.47%)
Oct 24, 2023 1303 1316 1294 1305 76,033 +5.26(+0.40%)
Oct 23, 2023 1297 1324 1297 1300 42,917 -6.17(-0.47%)
Oct 20, 2023 1367 1367 1301 1306 87,778 -47.00(-3.47%)
Oct 19, 2023 1364 1369 1344 1353 57,291 -0.66(-0.05%)
Oct 18, 2023 1357 1366 1339 1353 51,105 -22.88(-1.66%)
Oct 17, 2023 1381 1411 1373 1376 65,394 -8.36(-0.60%)
Oct 16, 2023 1361 1393 1347 1385 53,609 +36.38(+2.70%)
Oct 13, 2023 1359 1362 1333 1348 42,044 +3.29(+0.24%)
Oct 12, 2023 1392 1396 1343 1345 65,704 -42.06(-3.03%)
Oct 11, 2023 1379 1405 1372 1387 35,665 +5.12(+0.37%)
Oct 10, 2023 1367 1401 1353 1382 59,582 +28.84(+2.13%)
Oct 09, 2023 1345 1371 1342 1353 37,805 +1.99(+0.15%)
Oct 06, 2023 1345 1375 1340 1351 48,629 -1.35(-0.10%)
Oct 05, 2023 1334 1357 1331 1352 53,871 +24.42(+1.84%)
Oct 04, 2023 1293 1331 1292 1328 41,196 +40.76(+3.17%)
Oct 03, 2023 1316 1316 1272 1287 51,921 -45.06(-3.38%)
Oct 02, 2023 1373 1378 1313 1332 77,060 -44.71(-3.25%)
Sep 29, 2023 1382 1391 1371 1377 81,117 +9.48(+0.69%)
Sep 28, 2023 1362 1384 1361 1368 28,539 +2.01(+0.15%)
Sep 27, 2023 1357 1376 1336 1366 59,574 +19.30(+1.43%)
Sep 26, 2023 1374 1389 1338 1346 73,687 -31.76(-2.30%)
Sep 25, 2023 1370 1388 1372 1378 54,345 +10.91(+0.80%)
Sep 22, 2023 1373 1377 1356 1367 40,783 -9.84(-0.71%)
Sep 21, 2023 1379 1381 1364 1377 67,872 +2.60(+0.19%)
Sep 20, 2023 1375 1397 1372 1374 93,065 +24.46(+1.81%)
Sep 19, 2023 1337 1357 1337 1350 55,399 +15.37(+1.15%)
Sep 18, 2023 1310 1343 1310 1335 68,043 +19.58(+1.49%)
Sep 15, 2023 1340 1340 1311 1315 196,637 -38.30(-2.83%)
Sep 14, 2023 1358 1368 1353 1353 47,229 +11.53(+0.86%)
Sep 13, 2023 1355 1355 1327 1342 40,864 -7.51(-0.56%)
Sep 12, 2023 1328 1366 1328 1349 49,498 +25.26(+1.91%)
Sep 11, 2023 1335 1353 1322 1324 43,489 +0.35(+0.03%)
Sep 08, 2023 1321 1346 1312 1324 42,428 +2.77(+0.21%)
Sep 07, 2023 1320 1334 1311 1321 61,439 -2.73(-0.21%)
Sep 06, 2023 1330 1347 1313 1324 60,217 -12.62(-0.94%)
Sep 05, 2023 1368 1370 1332 1336 65,857 -29.93(-2.19%)
Sep 01, 2023 1365 1391 1362 1366 68,017 +8.73(+0.64%)
Aug 31, 2023 1360 1371 1347 1357 84,321 -2.51(-0.18%)
Aug 30, 2023 1397 1402 1347 1360 82,495 -28.64(-2.06%)
Aug 29, 2023 1362 1395 1362 1389 56,966 +26.60(+1.95%)
Aug 28, 2023 1369 1382 1361 1362 48,891 +4.00(+0.29%)
Aug 25, 2023 1369 1369 1341 1358 48,932 -7.76(-0.57%)
Aug 24, 2023 1374 1389 1365 1366 55,918 -5.94(-0.43%)
Aug 23, 2023 1353 1376 1353 1372 56,417 +19.50(+1.44%)
Aug 22, 2023 1391 1395 1349 1352 98,254 -29.71(-2.15%)
Aug 21, 2023 1396 1400 1359 1382 64,187 -8.90(-0.64%)
Aug 18, 2023 1376 1408 1376 1391 53,545 +1.98(+0.14%)
Aug 17, 2023 1411 1411 1387 1389 50,412 -11.34(-0.81%)
Aug 16, 2023 1420 1432 1399 1400 47,056 -25.20(-1.77%)
Aug 15, 2023 1441 1441 1407 1425 83,322 -31.35(-2.15%)
Aug 14, 2023 1463 1463 1435 1457 50,438 -8.93(-0.61%)
Aug 11, 2023 1452 1471 1452 1466 37,485 +4.59(+0.31%)
Aug 10, 2023 1464 1466 1442 1461 33,186 +8.50(+0.59%)
Aug 09, 2023 1480 1493 1453 1453 59,395 -31.91(-2.15%)
Aug 08, 2023 1474 1488 1459 1484 67,244 -23.51(-1.56%)
Aug 07, 2023 1472 1508 1467 1508 64,702 +41.92(+2.86%)
Aug 04, 2023 1487 1499 1454 1466 110,078 -22.33(-1.50%)
Aug 03, 2023 1407 1494 1407 1488 161,359 +70.91(+5.00%)
Aug 02, 2023 1406 1425 1395 1417 90,914 -2.82(-0.20%)
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.