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

First Citizens Bancs (NQ: FCNCA )

1,751.48 +19.56 (+1.13%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 (%)
Feb 28, 2022 768.46 786.97 757.71 783.23 152,687 +6.42(+0.83%)
Feb 25, 2022 738.75 777.81 750.18 776.82 83,793 +38.90(+5.27%)
Feb 24, 2022 711.53 740.88 702.62 737.92 110,732 -0.44(-0.06%)
Feb 23, 2022 759.49 773.84 735.88 738.35 92,708 -19.75(-2.60%)
Feb 22, 2022 766.38 776.06 750.55 758.10 95,532 -8.13(-1.06%)
Feb 18, 2022 766.23 0 +5.76(+0.76%)
Feb 17, 2022 772.88 777.31 758.20 760.47 77,511 -21.85(-2.79%)
Feb 16, 2022 776.95 792.79 775.02 782.32 63,688 -4.30(-0.55%)
Feb 15, 2022 768.14 787.73 768.14 786.62 100,891 +22.20(+2.90%)
Feb 14, 2022 761.29 770.87 752.25 764.42 159,481 -0.87(-0.11%)
Feb 11, 2022 780.74 792.87 759.77 765.30 91,498 -21.05(-2.68%)
Feb 10, 2022 800.35 809.63 781.10 786.34 88,855 -10.85(-1.36%)
Feb 09, 2022 797.41 809.23 792.32 797.19 88,219 -4.26(-0.53%)
Feb 08, 2022 780.02 803.79 780.02 801.45 140,744 +28.97(+3.75%)
Feb 07, 2022 779.16 780.75 769.33 772.48 67,533 -8.51(-1.09%)
Feb 04, 2022 765.18 784.57 762.08 780.99 116,546 +16.17(+2.11%)
Feb 03, 2022 773.19 761.94 764.82 91,522 -14.23(-1.83%)
Feb 02, 2022 791.25 791.25 767.26 779.05 128,072 -5.18(-0.66%)
Feb 01, 2022 773.44 785.16 765.15 784.23 118,981 +39.00(+5.23%)
Jan 28, 2022 761.98 761.98 722.22 745.22 203,029 -19.26(-2.52%)
Jan 27, 2022 762.94 782.14 752.01 764.48 302,281 +8.99(+1.19%)
Jan 26, 2022 819.76 819.76 745.21 755.49 468,808 -48.74(-6.06%)
Jan 25, 2022 805.32 820.38 785.12 804.23 167,761 -15.56(-1.90%)
Jan 24, 2022 807.77 823.90 781.00 819.79 177,643 -4.95(-0.60%)
Jan 21, 2022 840.39 853.60 819.02 824.74 124,206 -25.32(-2.98%)
Jan 20, 2022 891.61 908.09 849.67 850.07 200,167 -41.32(-4.64%)
Jan 19, 2022 899.15 899.15 875.76 891.39 202,898 -7.63(-0.85%)
Jan 18, 2022 901.53 906.73 889.31 899.02 162,763 -0.44(-0.05%)
Jan 14, 2022 899.46 0 +12.84(+1.45%)
Jan 13, 2022 895.96 912.86 883.92 886.62 125,018 -10.07(-1.12%)
Jan 12, 2022 892.43 902.46 888.00 896.69 97,748 +1.45(+0.16%)
Jan 11, 2022 900.79 910.97 888.44 895.24 152,230 -4.20(-0.47%)
Jan 10, 2022 903.59 909.70 888.22 899.44 262,895 -0.08(-0.01%)
Jan 07, 2022 862.23 900.87 861.69 899.52 210,872 +35.55(+4.11%)
Jan 06, 2022 838.47 871.43 831.40 863.97 315,080 +31.03(+3.73%)
Jan 05, 2022 884.16 884.16 829.95 832.93 334,643 -45.38(-5.17%)
Jan 04, 2022 873.26 940.85 859.88 878.31 400,594 +24.78(+2.90%)
Jan 03, 2022 830.61 870.64 828.28 853.53 1,285,125 +29.70(+3.61%)
Dec 31, 2021 805.52 828.97 797.88 823.83 143,144 +18.68(+2.32%)
Dec 30, 2021 829.05 831.75 803.01 805.15 107,910 -21.62(-2.62%)
Dec 29, 2021 840.87 840.87 815.40 826.77 170,732 -18.80(-2.22%)
Dec 28, 2021 850.16 857.33 844.26 845.57 64,716 -8.48(-0.99%)
Dec 27, 2021 855.72 863.99 850.36 854.05 52,752 -4.04(-0.47%)
Dec 23, 2021 858.54 863.00 848.81 858.09 79,355 +6.73(+0.79%)
Dec 22, 2021 836.71 853.08 836.49 851.36 93,078 +12.03(+1.43%)
Dec 21, 2021 824.16 843.05 822.53 839.33 124,867 +20.30(+2.48%)
Dec 20, 2021 808.82 819.02 774.37 819.02 326,064 +58.55(+7.70%)
Dec 17, 2021 775.88 784.82 751.01 760.47 113,403 -19.38(-2.48%)
Dec 16, 2021 789.20 807.76 779.85 779.85 41,985 -1.43(-0.18%)
Dec 15, 2021 775.26 790.63 759.64 781.28 51,845 +14.87(+1.94%)
Dec 14, 2021 762.74 777.50 762.74 766.41 39,858 +2.08(+0.27%)
Dec 13, 2021 789.62 791.63 762.77 764.32 80,414 -38.83(-4.83%)
Dec 10, 2021 818.55 822.35 796.97 803.15 41,511 -6.61(-0.82%)
Dec 09, 2021 809.49 812.99 804.81 809.76 28,271 -7.00(-0.86%)
Dec 08, 2021 813.62 817.98 791.78 816.76 32,872 +6.57(+0.81%)
Dec 07, 2021 803.83 821.09 801.01 810.19 35,795 +12.24(+1.53%)
Dec 06, 2021 793.91 817.64 790.05 797.95 53,699 +15.09(+1.93%)
Dec 03, 2021 798.68 798.68 776.98 782.86 40,657 -12.98(-1.63%)
Dec 02, 2021 787.26 809.85 787.26 795.83 50,070 +16.29(+2.09%)
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.