Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 687.90 703.52 680.67 696.32 108,270 +6.53(+0.95%)
May 27, 2022 679.27 690.73 679.27 689.78 67,492 +12.01(+1.77%)
May 26, 2022 660.51 679.65 660.51 677.77 65,114 +21.01(+3.20%)
May 25, 2022 644.40 659.35 643.10 656.76 64,200 +12.27(+1.90%)
May 24, 2022 645.74 648.87 625.95 644.49 52,185 -7.74(-1.19%)
May 23, 2022 641.98 655.10 638.91 652.23 90,608 +20.67(+3.27%)
May 20, 2022 653.22 653.22 618.62 631.56 130,217 -14.49(-2.24%)
May 19, 2022 646.02 663.98 644.90 646.04 110,340 -8.16(-1.25%)
May 18, 2022 660.45 663.09 650.85 654.20 112,625 -15.81(-2.36%)
May 17, 2022 654.29 670.00 653.52 670.00 78,657 +29.68(+4.64%)
May 16, 2022 641.79 645.18 630.58 640.32 90,718 -1.47(-0.23%)
May 13, 2022 626.63 643.79 623.01 641.79 75,375 +18.78(+3.01%)
May 12, 2022 622.51 634.58 613.62 623.01 108,578 -5.52(-0.88%)
May 11, 2022 640.17 651.87 626.46 628.54 161,883 -10.32(-1.62%)
May 10, 2022 639.92 642.61 617.77 638.86 126,371 +2.89(+0.45%)
May 09, 2022 638.01 646.76 632.68 635.97 95,762 -11.39(-1.76%)
May 06, 2022 653.48 656.42 637.96 647.35 98,324 -10.56(-1.61%)
May 05, 2022 668.73 674.56 649.94 657.91 84,743 -22.86(-3.36%)
May 04, 2022 655.87 680.77 647.46 680.77 123,852 +27.98(+4.29%)
May 03, 2022 647.97 657.74 639.98 652.80 125,779 +7.57(+1.17%)
May 02, 2022 641.12 647.18 628.90 645.23 111,279 +10.01(+1.58%)
Apr 29, 2022 652.56 668.82 632.50 635.21 154,233 -25.12(-3.80%)
Apr 28, 2022 649.80 667.00 639.80 660.33 183,453 +44.25(+7.18%)
Apr 27, 2022 610.12 622.01 606.69 616.08 124,374 +4.04(+0.66%)
Apr 26, 2022 625.78 629.65 612.02 612.03 85,932 -23.30(-3.67%)
Apr 25, 2022 618.46 635.35 607.49 635.33 76,757 +10.22(+1.64%)
Apr 22, 2022 634.51 634.64 622.84 625.11 92,836 -12.00(-1.88%)
Apr 21, 2022 653.71 657.56 629.12 637.11 73,706 -14.51(-2.23%)
Apr 20, 2022 653.41 659.87 649.83 651.63 61,878 -0.60(-0.09%)
Apr 19, 2022 636.32 655.61 636.32 652.22 92,396 +21.37(+3.39%)
Apr 18, 2022 628.82 632.81 620.09 630.85 87,740 -2.85(-0.45%)
Apr 14, 2022 635.55 641.51 624.96 633.70 104,492 -5.31(-0.83%)
Apr 13, 2022 628.16 640.53 623.29 639.01 55,743 +10.70(+1.70%)
Apr 12, 2022 641.99 646.86 626.39 628.31 81,187 -11.01(-1.72%)
Apr 11, 2022 627.62 647.20 621.89 639.32 157,707 +9.25(+1.47%)
Apr 08, 2022 625.88 635.69 613.36 630.07 111,224 +8.15(+1.31%)
Apr 07, 2022 629.99 629.99 612.40 621.92 147,158 -8.63(-1.37%)
Apr 06, 2022 635.18 638.78 625.56 630.55 119,983 -10.23(-1.60%)
Apr 05, 2022 650.58 652.42 639.28 640.79 139,562 -13.40(-2.05%)
Apr 04, 2022 657.53 661.59 643.25 654.19 109,423 +0.25(+0.04%)
Apr 01, 2022 673.09 673.09 651.90 653.94 141,109 -7.32(-1.11%)
Mar 31, 2022 660.84 671.79 654.65 661.26 179,513 -11.85(-1.76%)
Mar 30, 2022 697.43 701.37 667.24 673.12 191,224 -29.37(-4.18%)
Mar 29, 2022 704.35 708.41 693.66 702.48 171,654 +10.21(+1.48%)
Mar 28, 2022 680.24 694.33 669.98 692.27 129,319 +10.69(+1.57%)
Mar 25, 2022 675.92 693.46 670.76 681.58 318,005 +1.97(+0.29%)
Mar 24, 2022 719.30 728.20 672.59 679.61 357,336 -32.89(-4.62%)
Mar 23, 2022 727.57 727.57 707.52 712.51 102,207 -22.26(-3.03%)
Mar 22, 2022 734.44 741.94 724.10 734.77 132,296 +11.91(+1.65%)
Mar 21, 2022 745.08 755.27 715.36 722.86 163,684 -14.57(-1.98%)
Mar 18, 2022 731.23 743.72 708.65 737.42 274,952 +5.92(+0.81%)
Mar 17, 2022 742.18 743.26 725.03 731.50 147,576 -21.69(-2.88%)
Mar 16, 2022 729.49 757.79 729.49 753.19 112,140 +31.22(+4.32%)
Mar 15, 2022 724.48 729.21 710.71 721.97 83,298 +3.98(+0.55%)
Mar 14, 2022 711.93 733.53 706.79 717.99 106,863 +13.28(+1.88%)
Mar 11, 2022 709.29 718.24 704.71 704.71 85,352 +1.94(+0.28%)
Mar 10, 2022 677.70 711.68 677.70 702.77 125,516 +15.71(+2.29%)
Mar 09, 2022 684.30 690.45 672.26 687.06 89,485 +27.06(+4.10%)
Mar 08, 2022 658.68 676.49 637.12 660.00 159,122 +1.98(+0.30%)
Mar 07, 2022 698.78 698.78 655.00 658.02 216,142 -48.00(-6.80%)
Mar 04, 2022 729.42 759.52 694.08 706.03 179,716 -42.05(-5.62%)
Mar 03, 2022 774.43 774.93 742.38 748.08 101,815 -25.71(-3.32%)
Mar 02, 2022 755.20 777.86 755.20 773.79 105,230 +22.17(+2.95%)
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.