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

First Citizens Bancs (NQ: FCNCA )

1,725.83 +15.83 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 1427 1439 1418 1418 54,330 -18.69(-1.30%)
Dec 28, 2023 1425 1436 1422 1436 50,347 +6.23(+0.44%)
Dec 27, 2023 1446 1462 1425 1430 68,976 -12.82(-0.89%)
Dec 26, 2023 1430 1458 1429 1443 44,552 +13.03(+0.91%)
Dec 22, 2023 1419 1450 1419 1430 51,261 +11.67(+0.82%)
Dec 21, 2023 1412 1427 1407 1418 65,919 +10.57(+0.75%)
Dec 20, 2023 1427 1443 1404 1408 88,300 -32.33(-2.25%)
Dec 19, 2023 1425 1454 1425 1440 87,877 +11.04(+0.77%)
Dec 18, 2023 1430 1439 1419 1429 113,412 -0.44(-0.03%)
Dec 15, 2023 1436 1454 1412 1429 143,652 -6.75(-0.47%)
Dec 14, 2023 1489 1527 1431 1436 152,888 -38.57(-2.62%)
Dec 13, 2023 1436 1477 1418 1475 115,164 +36.06(+2.51%)
Dec 12, 2023 1427 1447 1408 1439 129,897 +16.45(+1.16%)
Dec 11, 2023 1442 1460 1418 1422 62,715 -22.92(-1.59%)
Dec 08, 2023 1421 1458 1421 1445 48,188 +17.07(+1.20%)
Dec 07, 2023 1409 1440 1392 1428 66,796 +14.57(+1.03%)
Dec 06, 2023 1444 1474 1411 1413 93,518 -36.86(-2.54%)
Dec 05, 2023 1476 1477 1446 1450 49,919 -25.44(-1.72%)
Dec 04, 2023 1479 1489 1468 1476 67,544 -8.62(-0.58%)
Dec 01, 2023 1465 1497 1465 1484 63,089 +17.88(+1.22%)
Nov 30, 2023 1450 1470 1434 1466 75,043 +25.50(+1.77%)
Nov 29, 2023 1427 1463 1427 1441 44,346 +19.65(+1.38%)
Nov 28, 2023 1444 1444 1402 1421 63,049 -24.72(-1.71%)
Nov 27, 2023 1419 1448 1419 1446 79,475 +13.68(+0.96%)
Nov 24, 2023 1423 1442 1423 1432 37,550 +15.99(+1.13%)
Nov 22, 2023 1429 1444 1412 1416 59,916 -16.26(-1.14%)
Nov 21, 2023 1446 1458 1429 1433 70,583 -19.41(-1.34%)
Nov 20, 2023 1462 1462 1441 1452 69,907 -4.97(-0.34%)
Nov 17, 2023 1468 1476 1447 1457 57,151 +9.28(+0.64%)
Nov 16, 2023 1474 1482 1443 1448 90,491 -27.46(-1.86%)
Nov 15, 2023 1427 1478 1427 1475 88,978 +50.98(+3.58%)
Nov 14, 2023 1427 1461 1418 1424 96,986 +19.79(+1.41%)
Nov 13, 2023 1402 1413 1396 1404 36,103 +1.93(+0.14%)
Nov 10, 2023 1380 1409 1377 1402 26,582 +20.09(+1.45%)
Nov 09, 2023 1404 1408 1382 1382 29,716 -13.91(-1.00%)
Nov 08, 2023 1406 1409 1393 1396 39,629 -9.04(-0.64%)
Nov 07, 2023 1421 1432 1404 1405 53,929 -19.88(-1.39%)
Nov 06, 2023 1442 1442 1405 1425 53,695 -6.71(-0.47%)
Nov 03, 2023 1397 1437 1395 1432 56,920 +44.88(+3.24%)
Nov 02, 2023 1357 1405 1356 1387 62,966 +33.81(+2.50%)
Nov 01, 2023 1380 1394 1336 1353 65,775 -24.57(-1.78%)
Oct 31, 2023 1383 1386 1343 1378 78,206 -8.03(-0.58%)
Oct 30, 2023 1370 1401 1350 1386 50,956 +40.18(+2.99%)
Oct 27, 2023 1399 1400 1343 1346 95,907 -65.80(-4.66%)
Oct 26, 2023 1337 1447 1337 1411 135,396 +112.55(+8.67%)
Oct 25, 2023 1303 1303 1288 1299 91,155 -6.07(-0.47%)
Oct 24, 2023 1303 1316 1294 1305 76,033 +5.26(+0.40%)
Oct 23, 2023 1297 1324 1297 1300 42,917 -6.17(-0.47%)
Oct 20, 2023 1367 1367 1301 1306 87,778 -47.00(-3.47%)
Oct 19, 2023 1364 1369 1344 1353 57,291 -0.66(-0.05%)
Oct 18, 2023 1357 1366 1339 1353 51,105 -22.88(-1.66%)
Oct 17, 2023 1381 1411 1373 1376 65,394 -8.36(-0.60%)
Oct 16, 2023 1361 1393 1347 1385 53,609 +36.38(+2.70%)
Oct 13, 2023 1359 1362 1333 1348 42,044 +3.29(+0.24%)
Oct 12, 2023 1392 1396 1343 1345 65,704 -42.06(-3.03%)
Oct 11, 2023 1379 1405 1372 1387 35,665 +5.12(+0.37%)
Oct 10, 2023 1367 1401 1353 1382 59,582 +28.84(+2.13%)
Oct 09, 2023 1345 1371 1342 1353 37,805 +1.99(+0.15%)
Oct 06, 2023 1345 1375 1340 1351 48,629 -1.35(-0.10%)
Oct 05, 2023 1334 1357 1331 1352 53,871 +24.42(+1.84%)
Oct 04, 2023 1293 1331 1292 1328 41,196 +40.76(+3.17%)
Oct 03, 2023 1316 1316 1272 1287 51,921 -45.06(-3.38%)
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.