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

First Citizens Bancs (NQ: FCNCA )

1,732.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2023 1284 1295 1271 1280 85,527 +10.06(+0.79%)
Jun 29, 2023 1238 1275 1229 1270 93,435 +47.95(+3.92%)
Jun 28, 2023 1192 1227 1186 1222 94,984 +41.41(+3.51%)
Jun 27, 2023 1188 1204 1178 1181 98,845 -5.41(-0.46%)
Jun 26, 2023 1205 1232 1182 1186 126,976 -19.14(-1.59%)
Jun 23, 2023 1205 1220 1193 1205 141,064 -11.12(-0.91%)
Jun 22, 2023 1240 1245 1213 1216 101,594 -32.56(-2.61%)
Jun 21, 2023 1272 1273 1247 1249 97,752 -23.50(-1.85%)
Jun 20, 2023 1279 1286 1261 1272 74,707 -7.23(-0.57%)
Jun 16, 2023 1298 1298 1269 1280 182,778 -15.61(-1.21%)
Jun 15, 2023 1270 1303 1270 1295 111,860 +17.89(+1.40%)
Jun 14, 2023 1301 1314 1271 1277 131,229 -24.13(-1.85%)
Jun 13, 2023 1277 1304 1270 1301 126,246 +36.17(+2.86%)
Jun 12, 2023 1271 1288 1245 1265 153,152 -16.30(-1.27%)
Jun 09, 2023 1269 1292 1259 1281 67,258 +1.51(+0.12%)
Jun 08, 2023 1265 1284 1255 1280 79,313 +6.82(+0.54%)
Jun 07, 2023 1280 1300 1269 1273 115,422 -12.06(-0.94%)
Jun 06, 2023 1256 1302 1252 1285 122,737 +31.97(+2.55%)
Jun 05, 2023 1294 1294 1247 1253 131,710 -41.26(-3.19%)
Jun 02, 2023 1278 1316 1278 1294 86,242 +28.12(+2.22%)
Jun 01, 2023 1251 1270 1243 1266 102,081 +22.57(+1.81%)
May 31, 2023 1264 1273 1225 1244 171,779 -21.88(-1.73%)
May 30, 2023 1279 1279 1244 1266 134,396 -3.25(-0.26%)
May 26, 2023 1261 1271 1241 1269 109,913 +4.84(+0.38%)
May 25, 2023 1290 1295 1263 1264 129,327 -24.37(-1.89%)
May 24, 2023 1290 1298 1276 1288 168,354 -5.50(-0.43%)
May 23, 2023 1296 1316 1281 1294 161,105 -8.58(-0.66%)
May 22, 2023 1309 1310 1290 1303 165,951 +0.84(+0.06%)
May 19, 2023 1321 1331 1293 1302 116,682 -15.03(-1.14%)
May 18, 2023 1318 1341 1305 1317 221,623 +2.39(+0.18%)
May 17, 2023 1271 1314 1268 1314 233,611 +57.19(+4.55%)
May 16, 2023 1250 1279 1250 1257 150,132 -4.61(-0.37%)
May 15, 2023 1240 1281 1235 1262 211,823 +29.68(+2.41%)
May 12, 2023 1244 1255 1213 1232 218,951 +2.28(+0.19%)
May 11, 2023 1190 1249 1149 1230 299,054 +58.35(+4.98%)
May 10, 2023 1212 1248 1146 1171 423,450 +81.22(+7.45%)
May 09, 2023 1082 1104 1071 1090 184,124 +3.65(+0.34%)
May 08, 2023 1047 1098 1039 1087 277,852 +86.18(+8.61%)
May 05, 2023 976.76 1002 962.81 1000 202,080 +46.06(+4.83%)
May 04, 2023 983.09 984.73 942.19 954.35 256,344 -41.48(-4.17%)
May 03, 2023 984.05 1021 984.05 995.84 138,597 +5.50(+0.56%)
May 02, 2023 1006 1006 971.90 990.34 209,825 -21.37(-2.11%)
May 01, 2023 1005 1029 997.05 1012 159,302 +7.85(+0.78%)
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%)
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.