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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 762.42 774.85 751.15 773.51 114,052 +17.09(+2.26%)
Jan 30, 2023 760.19 774.79 752.10 756.42 105,748 -8.97(-1.17%)
Jan 27, 2023 758.21 769.94 744.75 765.39 81,145 +1.58(+0.21%)
Jan 26, 2023 784.87 784.87 723.44 763.81 176,662 -26.99(-3.41%)
Jan 25, 2023 788.07 793.72 784.36 790.80 67,345 -4.21(-0.53%)
Jan 24, 2023 810.51 810.51 794.41 795.00 49,559 -17.31(-2.13%)
Jan 23, 2023 798.31 814.76 794.43 812.31 69,612 +19.37(+2.44%)
Jan 20, 2023 794.74 800.81 785.09 792.95 65,538 +6.95(+0.88%)
Jan 19, 2023 781.35 787.13 747.54 785.99 106,211 -3.13(-0.40%)
Jan 18, 2023 818.09 818.09 789.03 789.13 85,302 -30.46(-3.72%)
Jan 17, 2023 831.32 836.30 816.82 819.58 85,807 -5.97(-0.72%)
Jan 13, 2023 810.63 829.11 803.76 825.55 52,639 +10.41(+1.28%)
Jan 12, 2023 806.74 822.66 801.56 815.13 71,869 +10.81(+1.34%)
Jan 11, 2023 797.44 812.18 797.44 804.32 64,400 +6.64(+0.83%)
Jan 10, 2023 786.34 805.46 777.34 797.68 67,688 +13.53(+1.73%)
Jan 09, 2023 785.32 789.98 780.12 784.15 53,550 +0.32(+0.04%)
Jan 06, 2023 760.74 788.49 759.41 783.83 67,771 +31.94(+4.25%)
Jan 05, 2023 749.39 754.24 737.42 751.90 59,949 +0.20(+0.03%)
Jan 04, 2023 750.95 761.21 745.69 751.70 87,806 +4.31(+0.58%)
Jan 03, 2023 754.43 754.43 739.61 747.39 60,960 -6.90(-0.92%)
Dec 30, 2022 747.09 754.88 742.15 754.29 69,642 +0.29(+0.04%)
Dec 29, 2022 743.15 756.20 741.80 754.00 48,806 +9.94(+1.34%)
Dec 28, 2022 750.44 752.90 740.90 744.07 44,545 -2.86(-0.38%)
Dec 27, 2022 748.25 750.22 739.34 746.93 45,024 -0.16(-0.02%)
Dec 23, 2022 739.33 748.46 733.98 747.09 53,272 +8.67(+1.17%)
Dec 22, 2022 736.54 740.44 725.81 738.42 48,695 -4.66(-0.63%)
Dec 21, 2022 735.06 747.62 735.06 743.08 59,358 +12.79(+1.75%)
Dec 20, 2022 729.98 733.42 726.94 730.29 78,023 +4.03(+0.55%)
Dec 19, 2022 731.63 735.77 719.89 726.26 109,735 +0.50(+0.07%)
Dec 16, 2022 719.43 731.41 719.43 725.77 294,519 -4.91(-0.67%)
Dec 15, 2022 735.13 735.77 719.02 730.68 148,155 -10.14(-1.37%)
Dec 14, 2022 758.04 758.04 731.78 740.83 145,501 -14.04(-1.86%)
Dec 13, 2022 790.42 790.42 752.42 754.87 117,885 -16.05(-2.08%)
Dec 12, 2022 768.46 778.42 763.78 770.92 74,893 -2.34(-0.30%)
Dec 09, 2022 778.01 787.74 770.88 773.26 74,537 -11.87(-1.51%)
Dec 08, 2022 784.41 790.37 778.39 785.13 78,635 +4.33(+0.55%)
Dec 07, 2022 779.48 782.78 770.56 780.80 57,561 +2.50(+0.32%)
Dec 06, 2022 790.85 790.85 769.07 778.30 85,206 -14.48(-1.83%)
Dec 05, 2022 802.65 802.65 771.67 792.79 217,345 -17.53(-2.16%)
Dec 02, 2022 800.26 812.55 799.23 810.31 68,302 +4.46(+0.55%)
Dec 01, 2022 813.58 820.28 799.60 805.86 82,318 -6.23(-0.77%)
Nov 30, 2022 789.61 820.58 774.96 812.08 146,598 +16.75(+2.11%)
Nov 29, 2022 796.70 805.62 791.47 795.33 63,745 +4.89(+0.62%)
Nov 28, 2022 805.78 807.46 788.63 790.44 63,037 -16.97(-2.10%)
Nov 25, 2022 793.64 810.64 788.31 807.41 28,003 +7.21(+0.90%)
Nov 23, 2022 796.59 803.88 794.29 800.20 36,091 -2.45(-0.31%)
Nov 22, 2022 802.65 813.88 796.33 802.65 49,459 +6.77(+0.85%)
Nov 21, 2022 785.05 796.80 784.14 795.88 60,464 +11.72(+1.49%)
Nov 18, 2022 804.35 811.31 776.68 784.17 43,575 -2.09(-0.27%)
Nov 17, 2022 782.04 793.76 775.12 786.25 80,580 +0.93(+0.12%)
Nov 16, 2022 808.84 810.97 782.72 785.32 89,178 -29.96(-3.67%)
Nov 15, 2022 825.31 840.20 813.84 815.28 55,147 +4.57(+0.56%)
Nov 14, 2022 824.99 838.65 810.71 810.71 65,601 -16.28(-1.97%)
Nov 11, 2022 850.13 854.11 819.37 826.99 103,854 -15.15(-1.80%)
Nov 10, 2022 839.48 851.10 838.13 842.14 91,934 +25.42(+3.11%)
Nov 09, 2022 830.89 841.96 815.33 816.72 88,451 -21.63(-2.58%)
Nov 08, 2022 824.35 840.67 818.16 838.36 73,555 +15.16(+1.84%)
Nov 07, 2022 821.89 824.27 810.58 823.19 59,241 +8.13(+1.00%)
Nov 04, 2022 814.33 823.41 802.47 815.06 50,379 +9.53(+1.18%)
Nov 03, 2022 788.82 808.95 782.34 805.53 95,468 +9.58(+1.20%)
Nov 02, 2022 807.70 817.93 792.75 795.95 75,212 -11.73(-1.45%)
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.