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 (%)
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%)
Aug 01, 2023 1424 1425 1389 1420 99,451 -7.13(-0.50%)
Jul 31, 2023 1438 1438 1395 1427 104,353 +2.02(+0.14%)
Jul 28, 2023 1424 1428 1413 1425 83,637 +8.45(+0.60%)
Jul 27, 2023 1422 1454 1404 1417 131,019 +6.33(+0.45%)
Jul 26, 2023 1399 1424 1399 1411 55,374 +29.03(+2.10%)
Jul 25, 2023 1389 1402 1378 1382 48,296 -1.38(-0.10%)
Jul 24, 2023 1381 1399 1373 1383 64,990 +21.15(+1.55%)
Jul 21, 2023 1373 1375 1350 1362 48,947 -6.85(-0.50%)
Jul 20, 2023 1369 1379 1346 1369 76,196 -1.97(-0.14%)
Jul 19, 2023 1370 1382 1356 1371 89,888 +7.00(+0.51%)
Jul 18, 2023 1365 1382 1355 1364 68,393 +3.34(+0.25%)
Jul 17, 2023 1315 1366 1315 1360 95,711 +46.10(+3.51%)
Jul 14, 2023 1319 1338 1301 1314 88,939 +6.33(+0.48%)
Jul 13, 2023 1306 1318 1294 1308 72,725 +14.15(+1.09%)
Jul 12, 2023 1291 1321 1291 1294 87,787 +16.33(+1.28%)
Jul 11, 2023 1291 1298 1274 1277 99,972 -5.12(-0.40%)
Jul 10, 2023 1281 1296 1275 1282 57,745 +1.11(+0.09%)
Jul 07, 2023 1263 1299 1263 1281 64,856 +20.79(+1.65%)
Jul 06, 2023 1257 1266 1238 1261 54,313 -12.98(-1.02%)
Jul 05, 2023 1285 1296 1260 1274 73,626 -13.52(-1.05%)
Jul 03, 2023 1276 1291 1261 1287 41,421 +7.14(+0.56%)
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 +208.63(+19.20%)
May 08, 2023 1046 1098 1039 1086 277,880 +86.17(+8.61%)
May 05, 2023 976.66 1002 962.71 1000 202,100 +46.05(+4.83%)
May 04, 2023 982.99 984.64 942.10 954.26 256,369 -41.48(-4.17%)
May 03, 2023 983.96 1021 983.96 995.74 138,610 +5.50(+0.56%)
May 02, 2023 1006 1006 971.80 990.24 209,846 -21.36(-2.11%)
May 01, 2023 1005 1029 996.95 1012 159,318 +7.85(+0.78%)
Apr 28, 2023 991.11 1004 983.40 1004 177,899 +8.05(+0.81%)
Apr 27, 2023 1000 1012 991.61 995.70 123,600 -2.08(-0.21%)
Apr 26, 2023 977.43 1007 977.43 997.78 190,753 +11.09(+1.12%)
Apr 25, 2023 1004 1013 981.35 986.69 194,385 -26.29(-2.60%)
Apr 24, 2023 1029 1030 1013 1013 148,667 -19.16(-1.86%)
Apr 21, 2023 1033 1048 1019 1032 185,608 -4.36(-0.42%)
Apr 20, 2023 1051 1088 1024 1036 185,827 -23.28(-2.20%)
Apr 19, 2023 1008 1063 997.89 1060 202,016 +49.38(+4.89%)
Apr 18, 2023 1000 1018 988.06 1010 189,351 +15.81(+1.59%)
Apr 17, 2023 966.73 1003 961.72 994.59 151,060 +20.94(+2.15%)
Apr 14, 2023 996.60 996.60 971.61 973.65 95,147 -12.29(-1.25%)
Apr 13, 2023 981.64 1002 972.21 985.94 163,516 +12.61(+1.30%)
Apr 12, 2023 983.59 988.49 967.21 973.33 146,032 -6.52(-0.67%)
Apr 11, 2023 996.55 996.55 978.16 979.85 144,849 -10.49(-1.06%)
Apr 10, 2023 989.61 1002 983.17 990.35 151,058 -5.11(-0.51%)
Apr 06, 2023 978.98 995.76 978.98 995.46 233,779 +1.99(+0.20%)
Apr 05, 2023 964.70 1013 963.88 993.47 360,983 +40.32(+4.23%)
Apr 04, 2023 954.98 957.91 938.99 953.14 161,618 +5.59(+0.59%)
Apr 03, 2023 978.36 984.64 935.67 947.55 239,957 -22.23(-2.29%)
Mar 31, 2023 941.78 977.70 921.75 969.79 400,659 +39.17(+4.21%)
Mar 30, 2023 940.21 961.69 925.24 930.62 265,346 -7.45(-0.79%)
Mar 29, 2023 916.86 940.01 907.15 938.07 332,855 +25.07(+2.75%)
Mar 28, 2023 882.00 956.72 881.03 913.00 618,193 +20.44(+2.29%)
Mar 27, 2023 865.04 906.90 821.42 892.56 1,725,774 +311.99(+53.74%)
Mar 24, 2023 577.19 587.00 568.83 580.57 238,046 -6.49(-1.11%)
Mar 23, 2023 596.38 602.95 581.81 587.05 247,694 -1.10(-0.19%)
Mar 22, 2023 585.53 614.98 578.11 588.15 457,902 +0.48(+0.08%)
Mar 21, 2023 588.32 597.38 561.56 587.67 328,796 +27.25(+4.86%)
Mar 20, 2023 524.60 574.94 523.73 560.42 415,967 +53.10(+10.47%)
Mar 17, 2023 532.75 536.12 504.12 507.33 477,013 -38.27(-7.01%)
Mar 16, 2023 533.18 561.46 514.24 545.60 354,221 +7.50(+1.39%)
Mar 15, 2023 536.49 552.10 526.42 538.10 287,503 -25.77(-4.57%)
Mar 14, 2023 620.74 622.09 562.42 563.87 238,263 -22.94(-3.91%)
Mar 13, 2023 580.51 630.78 562.52 586.82 304,342 -27.27(-4.44%)
Mar 10, 2023 626.86 635.14 597.30 614.08 360,004 -26.40(-4.12%)
Mar 09, 2023 677.31 680.42 635.29 640.48 192,278 -36.82(-5.44%)
Mar 08, 2023 678.81 689.40 671.21 677.31 67,289 -1.59(-0.23%)
Mar 07, 2023 694.77 694.77 672.00 678.90 130,438 -21.42(-3.06%)
Mar 06, 2023 696.85 706.15 696.85 700.32 76,534 +0.71(+0.10%)
Mar 03, 2023 696.03 703.37 688.16 699.61 86,951 +4.12(+0.59%)
Mar 02, 2023 713.85 713.85 683.43 695.49 127,268 -25.78(-3.57%)
Mar 01, 2023 724.85 728.07 719.54 721.28 86,188 -9.99(-1.37%)
Feb 28, 2023 737.57 742.37 729.72 731.26 160,513 -7.50(-1.01%)
Feb 27, 2023 748.30 749.31 733.90 738.76 60,378 +2.46(+0.33%)
Feb 24, 2023 734.17 740.79 730.66 736.29 64,307 -3.10(-0.42%)
Feb 23, 2023 736.32 742.50 726.00 739.39 94,928 +7.94(+1.09%)
Feb 22, 2023 739.08 742.89 723.44 731.45 103,053 -8.97(-1.21%)
Feb 21, 2023 756.64 757.75 738.80 740.42 78,176 -17.72(-2.34%)
Feb 17, 2023 745.85 759.89 738.36 758.14 84,227 +12.28(+1.65%)
Feb 16, 2023 763.61 765.69 744.31 745.85 75,831 -24.85(-3.22%)
Feb 15, 2023 759.51 772.12 759.29 770.70 47,908 +5.70(+0.74%)
Feb 14, 2023 766.09 774.22 761.39 765.01 61,088 -5.35(-0.69%)
Feb 13, 2023 762.24 775.65 761.62 770.35 62,142 +9.54(+1.25%)
Feb 10, 2023 760.91 766.20 756.65 760.82 70,617 -3.40(-0.45%)
Feb 09, 2023 784.89 793.53 762.63 764.22 74,012 -15.11(-1.94%)
Feb 08, 2023 791.62 794.26 775.54 779.33 60,353 -8.52(-1.08%)
Feb 07, 2023 769.30 790.25 769.30 787.86 49,739 +12.99(+1.68%)
Feb 06, 2023 775.46 780.88 769.59 774.86 62,489 +0.17(+0.02%)
Feb 03, 2023 771.66 785.17 769.59 774.69 81,732 -2.02(-0.26%)
Feb 02, 2023 777.78 784.88 768.79 776.72 111,374 -0.44(-0.06%)
Feb 01, 2023 776.61 788.78 770.40 777.15 88,462 +2.91(+0.38%)
Jan 31, 2023 763.14 775.59 751.87 774.25 113,944 +17.10(+2.26%)
Jan 30, 2023 760.91 775.53 752.82 757.14 105,647 -8.98(-1.17%)
Jan 27, 2023 758.93 770.67 745.46 766.12 81,067 +1.58(+0.21%)
Jan 26, 2023 785.62 785.62 724.13 764.54 176,494 -27.01(-3.41%)
Jan 25, 2023 788.82 794.48 785.10 791.55 67,281 -4.21(-0.53%)
Jan 24, 2023 811.28 811.28 795.16 795.76 49,512 -17.32(-2.13%)
Jan 23, 2023 799.07 815.53 795.18 813.08 69,546 +19.38(+2.44%)
Jan 20, 2023 795.49 801.58 785.84 793.70 65,476 +6.96(+0.88%)
Jan 19, 2023 782.09 787.88 748.25 786.74 106,110 -3.14(-0.40%)
Jan 18, 2023 818.87 818.87 789.78 789.88 85,221 -30.48(-3.72%)
Jan 17, 2023 832.11 837.10 817.59 820.36 85,725 -5.97(-0.72%)
Jan 13, 2023 811.40 829.89 804.53 826.34 52,589 +10.42(+1.28%)
Jan 12, 2023 807.51 823.44 802.33 815.91 71,801 +10.82(+1.34%)
Jan 11, 2023 798.20 812.95 798.20 805.09 64,339 +6.65(+0.83%)
Jan 10, 2023 787.09 806.22 778.08 798.44 67,624 +13.54(+1.73%)
Jan 09, 2023 786.06 790.73 780.87 784.90 53,499 +0.32(+0.04%)
Jan 06, 2023 761.46 789.24 760.13 784.58 67,706 +31.97(+4.25%)
Jan 05, 2023 750.10 754.96 738.12 752.61 59,892 +0.20(+0.03%)
Jan 04, 2023 751.67 761.93 746.40 752.41 87,723 +4.31(+0.58%)
Jan 03, 2023 755.15 755.15 740.32 748.10 60,902 -6.91(-0.92%)
Dec 30, 2022 747.80 755.60 742.86 755.01 69,576 +0.29(+0.04%)
Dec 29, 2022 743.86 756.92 742.51 754.72 48,760 +9.95(+1.34%)
Dec 28, 2022 751.16 753.62 741.61 744.78 44,503 -2.87(-0.38%)
Dec 27, 2022 748.96 750.93 740.05 747.64 44,981 -0.16(-0.02%)
Dec 23, 2022 740.04 749.17 734.68 747.80 53,222 +8.68(+1.17%)
Dec 22, 2022 737.24 741.14 726.50 739.12 48,648 -4.67(-0.63%)
Dec 21, 2022 735.76 748.33 735.76 743.79 59,301 +12.80(+1.75%)
Dec 20, 2022 730.68 734.11 727.63 730.99 77,949 +4.03(+0.55%)
Dec 19, 2022 732.32 736.47 720.58 726.96 109,631 +0.50(+0.07%)
Dec 16, 2022 720.12 732.10 720.12 726.46 294,239 -4.92(-0.67%)
Dec 15, 2022 735.83 736.47 719.71 731.38 148,014 -10.15(-1.37%)
Dec 14, 2022 758.76 758.76 732.48 741.53 145,362 -14.06(-1.86%)
Dec 13, 2022 791.17 791.17 753.14 755.59 117,773 -16.07(-2.08%)
Dec 12, 2022 769.19 779.16 764.51 771.66 74,822 -2.34(-0.30%)
Dec 09, 2022 778.75 788.49 771.62 774.00 74,466 -11.88(-1.51%)
Dec 08, 2022 785.16 791.12 779.13 785.87 78,560 +4.33(+0.55%)
Dec 07, 2022 780.22 783.52 771.29 781.54 57,506 +2.50(+0.32%)
Dec 06, 2022 791.60 791.60 769.80 779.04 85,125 -14.50(-1.83%)
Dec 05, 2022 803.42 803.42 772.40 793.54 217,138 -17.54(-2.16%)
Dec 02, 2022 801.02 813.32 799.99 811.08 68,237 +4.46(+0.55%)
Dec 01, 2022 814.36 821.06 800.36 806.62 82,240 -6.23(-0.77%)
Nov 30, 2022 790.36 821.36 775.70 812.86 146,458 +16.77(+2.11%)
Nov 29, 2022 797.45 806.38 792.23 796.09 63,685 +4.90(+0.62%)
Nov 28, 2022 806.55 808.23 789.38 791.19 62,977 -16.99(-2.10%)
Nov 25, 2022 794.39 811.41 789.06 808.18 27,976 +7.22(+0.90%)
Nov 23, 2022 797.35 804.64 795.05 800.96 36,057 -2.46(-0.31%)
Nov 22, 2022 803.41 814.66 797.09 803.41 49,412 +6.77(+0.85%)
Nov 21, 2022 785.80 797.56 784.89 796.64 60,407 +11.73(+1.49%)
Nov 18, 2022 805.12 812.08 777.41 784.91 43,534 -2.09(-0.27%)
Nov 17, 2022 782.79 794.51 775.85 787.00 80,504 +0.94(+0.12%)
Nov 16, 2022 809.61 811.75 783.46 786.07 89,094 -29.99(-3.67%)
Nov 15, 2022 826.09 841.00 814.62 816.06 55,095 +4.58(+0.56%)
Nov 14, 2022 825.77 839.45 811.48 811.48 65,538 -16.29(-1.97%)
Nov 11, 2022 850.94 854.92 820.15 827.77 103,755 -15.17(-1.80%)
Nov 10, 2022 840.28 851.91 838.92 842.94 91,846 +25.44(+3.11%)
Nov 09, 2022 831.68 842.76 816.11 817.50 88,367 -21.65(-2.58%)
Nov 08, 2022 825.14 841.47 818.94 839.15 73,485 +15.18(+1.84%)
Nov 07, 2022 822.67 825.06 811.35 823.97 59,184 +8.14(+1.00%)
Nov 04, 2022 815.10 824.19 803.24 815.84 50,331 +9.54(+1.18%)
Nov 03, 2022 789.57 809.72 783.08 806.30 95,377 +9.59(+1.20%)
Nov 02, 2022 808.47 818.71 793.51 796.71 75,141 -11.74(-1.45%)
Nov 01, 2022 823.37 823.37 803.02 808.45 103,953 -9.27(-1.13%)
Oct 31, 2022 801.67 822.25 798.77 817.72 152,281 +14.37(+1.79%)
Oct 28, 2022 795.96 810.47 786.74 803.35 140,952 +17.28(+2.20%)
Oct 27, 2022 869.80 878.60 779.35 786.07 313,685 -64.07(-7.54%)
Oct 26, 2022 842.74 863.44 842.74 850.13 192,413 +6.75(+0.80%)
Oct 25, 2022 837.39 850.24 837.39 843.38 270,456 +0.46(+0.05%)
Oct 24, 2022 848.12 853.27 841.81 842.92 142,419 +0.95(+0.11%)
Oct 21, 2022 838.29 849.56 829.04 841.98 255,677 +0.23(+0.03%)
Oct 20, 2022 861.60 865.98 837.17 841.75 142,543 -20.70(-2.40%)
Oct 19, 2022 859.47 872.30 852.37 862.45 103,758 -6.63(-0.76%)
Oct 18, 2022 870.32 880.64 857.70 869.08 117,207 +5.98(+0.69%)
Oct 17, 2022 856.38 864.10 853.47 863.10 88,380 +17.54(+2.07%)
Oct 14, 2022 855.39 863.81 842.68 845.57 86,103 -3.31(-0.39%)
Oct 13, 2022 810.49 853.32 799.38 848.88 140,414 +28.50(+3.47%)
Oct 12, 2022 824.62 832.83 811.98 820.38 131,165 -3.37(-0.41%)
Oct 11, 2022 824.72 844.15 815.92 823.75 141,029 -3.42(-0.41%)
Oct 10, 2022 826.06 836.93 822.07 827.18 125,540 +5.94(+0.72%)
Oct 07, 2022 833.51 833.51 817.79 821.24 129,429 -17.70(-2.11%)
Oct 06, 2022 837.95 845.48 830.24 838.94 143,796 -9.48(-1.12%)
Oct 05, 2022 840.86 850.05 839.58 848.42 140,949 -2.54(-0.30%)
Oct 04, 2022 830.97 854.31 830.97 850.96 127,214 +29.94(+3.65%)
Oct 03, 2022 802.56 825.58 788.86 821.02 132,791 +27.86(+3.51%)
Sep 30, 2022 787.35 809.01 782.45 793.16 127,118 +6.63(+0.84%)
Sep 29, 2022 799.64 799.64 774.15 786.53 160,759 -20.59(-2.55%)
Sep 28, 2022 786.95 813.72 785.16 807.12 297,062 +20.75(+2.64%)
Sep 27, 2022 796.27 806.67 773.34 786.37 165,137 -0.92(-0.12%)
Sep 26, 2022 797.90 818.00 786.66 787.28 169,787 -17.47(-2.17%)
Sep 23, 2022 803.43 806.28 786.01 804.75 152,363 -8.22(-1.01%)
Sep 22, 2022 838.46 838.46 809.24 812.96 134,127 -21.87(-2.62%)
Sep 21, 2022 846.44 852.26 833.59 834.84 167,527 -10.61(-1.26%)
Sep 20, 2022 845.42 854.58 840.30 845.45 163,309 -2.09(-0.25%)
Sep 19, 2022 819.32 850.06 819.32 847.54 111,300 +25.37(+3.09%)
Sep 16, 2022 827.41 832.89 812.63 822.16 316,455 -23.41(-2.77%)
Sep 15, 2022 850.82 863.85 845.58 845.58 95,246 -7.94(-0.93%)
Sep 14, 2022 845.34 853.60 834.23 853.51 80,189 +11.92(+1.42%)
Sep 13, 2022 845.45 850.82 837.46 841.60 99,855 -17.53(-2.04%)
Sep 12, 2022 844.41 864.99 843.82 859.12 88,680 +17.41(+2.07%)
Sep 09, 2022 843.66 850.71 841.18 841.72 68,483 +0.70(+0.08%)
Sep 08, 2022 805.74 841.02 805.74 841.02 95,116 +28.53(+3.51%)
Sep 07, 2022 780.64 817.97 780.64 812.50 118,349 +19.40(+2.45%)
Sep 06, 2022 803.41 803.41 781.13 793.09 115,888 -1.94(-0.24%)
Sep 02, 2022 804.04 817.51 791.37 795.03 98,422 -4.42(-0.55%)
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.