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 (%)
Apr 28, 2023 990.27 1003 982.56 1003 178,051 +8.05(+0.81%)
Apr 27, 2023 999.52 1012 990.77 994.85 123,706 -2.08(-0.21%)
Apr 26, 2023 976.60 1006 976.60 996.93 190,916 +11.08(+1.12%)
Apr 25, 2023 1003 1012 980.51 985.85 194,551 -26.27(-2.60%)
Apr 24, 2023 1028 1029 1012 1012 148,794 -19.14(-1.86%)
Apr 21, 2023 1032 1047 1018 1031 185,766 -4.36(-0.42%)
Apr 20, 2023 1051 1087 1023 1036 185,986 -23.26(-2.20%)
Apr 19, 2023 1008 1062 997.04 1059 202,189 +49.34(+4.89%)
Apr 18, 2023 999.62 1017 987.22 1010 189,513 +15.80(+1.59%)
Apr 17, 2023 965.90 1002 960.90 993.74 151,189 +20.92(+2.15%)
Apr 14, 2023 995.75 995.75 970.78 972.82 95,229 -12.28(-1.25%)
Apr 13, 2023 980.80 1001 971.38 985.10 163,656 +12.60(+1.30%)
Apr 12, 2023 982.75 987.65 966.38 972.50 146,156 -6.51(-0.67%)
Apr 11, 2023 995.71 995.71 977.33 979.02 144,972 -10.49(-1.06%)
Apr 10, 2023 988.77 1001 982.33 989.50 151,187 -5.11(-0.51%)
Apr 06, 2023 978.14 994.91 978.14 994.61 233,978 +1.99(+0.20%)
Apr 05, 2023 963.88 1012 963.05 992.62 361,291 +40.29(+4.23%)
Apr 04, 2023 954.16 957.09 938.19 952.33 161,756 +5.59(+0.59%)
Apr 03, 2023 977.52 983.80 934.87 946.75 240,161 -22.22(-2.29%)
Mar 31, 2023 940.98 976.87 920.96 968.96 401,000 +39.13(+4.21%)
Mar 30, 2023 939.41 960.88 924.45 929.83 265,572 -7.44(-0.79%)
Mar 29, 2023 916.08 939.21 906.38 937.27 333,139 +25.04(+2.75%)
Mar 28, 2023 881.25 955.91 880.28 912.22 618,720 +20.42(+2.29%)
Mar 27, 2023 864.31 906.13 820.72 891.80 1,727,246 +311.73(+53.74%)
Mar 24, 2023 576.70 586.50 568.35 580.07 238,249 -6.48(-1.11%)
Mar 23, 2023 595.87 602.44 581.32 586.55 247,905 -1.10(-0.19%)
Mar 22, 2023 585.03 614.46 577.61 587.65 458,292 +0.48(+0.08%)
Mar 21, 2023 587.82 596.88 561.08 587.17 329,076 +27.22(+4.86%)
Mar 20, 2023 524.15 574.45 523.28 559.95 416,322 +53.05(+10.47%)
Mar 17, 2023 532.30 535.66 503.69 506.89 477,420 -38.24(-7.01%)
Mar 16, 2023 532.72 560.98 513.80 545.13 354,523 +7.49(+1.39%)
Mar 15, 2023 536.03 551.63 525.97 537.64 287,748 -25.75(-4.57%)
Mar 14, 2023 620.21 621.56 561.94 563.39 238,466 -22.92(-3.91%)
Mar 13, 2023 580.01 630.25 562.04 586.32 304,601 -27.24(-4.44%)
Mar 10, 2023 626.32 634.60 596.79 613.56 360,311 -26.38(-4.12%)
Mar 09, 2023 676.73 679.85 634.75 639.94 192,442 -36.79(-5.44%)
Mar 08, 2023 678.23 688.82 670.63 676.73 67,346 -1.59(-0.23%)
Mar 07, 2023 694.17 694.17 671.43 678.32 130,549 -21.40(-3.06%)
Mar 06, 2023 696.25 705.55 696.25 699.72 76,599 +0.71(+0.10%)
Mar 03, 2023 695.44 702.77 687.57 699.01 87,025 +4.11(+0.59%)
Mar 02, 2023 713.24 713.24 682.85 694.90 127,376 -25.76(-3.57%)
Mar 01, 2023 724.24 727.45 718.93 720.66 86,261 -9.98(-1.37%)
Feb 28, 2023 736.94 741.74 729.10 730.64 160,650 -7.49(-1.01%)
Feb 27, 2023 747.67 748.67 733.28 738.13 60,430 +2.46(+0.33%)
Feb 24, 2023 733.55 740.16 730.04 735.67 64,362 -3.09(-0.42%)
Feb 23, 2023 735.70 741.86 725.38 738.76 95,009 +7.94(+1.09%)
Feb 22, 2023 738.45 742.26 722.83 730.82 103,140 -8.96(-1.21%)
Feb 21, 2023 756.00 757.10 738.17 739.78 78,242 -17.71(-2.34%)
Feb 17, 2023 745.22 759.24 737.73 757.49 84,299 +12.28(+1.65%)
Feb 16, 2023 762.96 765.04 743.68 745.22 75,896 -24.83(-3.22%)
Feb 15, 2023 758.86 771.47 758.64 770.04 47,949 +5.69(+0.74%)
Feb 14, 2023 765.44 773.56 760.74 764.36 61,140 -5.34(-0.69%)
Feb 13, 2023 761.59 774.99 760.97 769.70 62,195 +9.53(+1.25%)
Feb 10, 2023 760.27 765.55 756.01 760.17 70,678 -3.40(-0.45%)
Feb 09, 2023 784.22 792.85 761.98 763.57 74,075 -15.10(-1.94%)
Feb 08, 2023 790.95 793.59 774.88 778.67 60,404 -8.51(-1.08%)
Feb 07, 2023 768.64 789.57 768.64 787.18 49,782 +12.98(+1.68%)
Feb 06, 2023 774.80 780.21 768.93 774.20 62,543 +0.17(+0.02%)
Feb 03, 2023 771.00 784.50 768.93 774.03 81,802 -2.02(-0.26%)
Feb 02, 2023 777.12 784.21 768.13 776.05 111,469 -0.44(-0.06%)
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.