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

First Citizens Bancs (NQ: FCNCA )

1,532.51 -5.09 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jun 30, 2021 825.34 833.90 823.06 825.76 66,053 -2.56(-0.31%)
Jun 29, 2021 834.35 839.90 824.85 828.32 54,281 -2.37(-0.29%)
Jun 28, 2021 855.93 855.93 828.73 830.69 46,327 -28.40(-3.31%)
Jun 25, 2021 852.11 869.88 852.11 859.09 97,911 +10.14(+1.20%)
Jun 24, 2021 844.72 852.25 837.98 848.95 46,936 +6.93(+0.82%)
Jun 23, 2021 853.77 861.90 841.21 842.01 41,982 -8.94(-1.05%)
Jun 22, 2021 838.71 857.62 835.46 850.96 78,868 +10.02(+1.19%)
Jun 21, 2021 816.52 843.70 811.33 840.93 71,222 +37.22(+4.63%)
Jun 18, 2021 818.29 823.49 801.04 803.72 122,922 -28.76(-3.45%)
Jun 17, 2021 866.58 873.75 829.49 832.48 74,519 -33.23(-3.84%)
Jun 16, 2021 848.86 872.62 836.81 865.70 57,589 +11.71(+1.37%)
Jun 15, 2021 829.74 867.34 827.54 853.99 51,748 +29.69(+3.60%)
Jun 14, 2021 850.84 854.44 819.76 824.30 56,278 -25.83(-3.04%)
Jun 11, 2021 846.69 858.56 845.80 850.13 31,111 +5.19(+0.61%)
Jun 10, 2021 865.22 865.22 840.80 844.95 44,458 -14.50(-1.69%)
Jun 09, 2021 881.56 881.56 858.03 859.45 35,913 -25.11(-2.84%)
Jun 08, 2021 874.91 886.04 862.47 884.55 37,864 +6.23(+0.71%)
Jun 07, 2021 867.47 882.41 864.10 878.33 51,454 +15.40(+1.78%)
Jun 04, 2021 863.73 865.93 848.85 862.93 29,817 +2.49(+0.29%)
Jun 03, 2021 851.21 863.38 845.41 860.44 47,465 +8.69(+1.02%)
Jun 02, 2021 862.51 862.51 846.26 851.75 31,512 -7.98(-0.93%)
Jun 01, 2021 861.22 865.37 854.96 859.73 32,031 +6.35(+0.74%)
May 28, 2021 866.09 866.09 850.59 853.39 30,790 -13.96(-1.61%)
May 27, 2021 864.10 867.64 857.63 867.35 42,393 +13.75(+1.61%)
May 26, 2021 846.66 857.19 838.92 853.60 42,987 +12.50(+1.49%)
May 25, 2021 840.89 853.84 835.35 841.09 90,908 +2.52(+0.30%)
May 24, 2021 847.80 850.74 829.57 838.57 48,246 -5.07(-0.60%)
May 21, 2021 846.86 861.66 836.63 843.64 39,768 +1.45(+0.17%)
May 20, 2021 851.90 851.90 837.56 842.19 38,395 -7.68(-0.90%)
May 19, 2021 836.03 851.91 827.37 849.87 41,118 +3.05(+0.36%)
May 18, 2021 865.10 869.57 846.78 846.82 71,817 -15.02(-1.74%)
May 17, 2021 859.55 862.87 849.99 861.85 26,644 -0.12(-0.01%)
May 14, 2021 846.44 865.67 836.56 861.97 40,789 +24.58(+2.94%)
May 13, 2021 807.20 840.31 804.60 837.38 83,989 +36.20(+4.52%)
May 12, 2021 828.89 830.36 800.77 801.18 64,496 -16.17(-1.98%)
May 11, 2021 808.69 830.50 808.69 817.35 55,895 -2.53(-0.31%)
May 10, 2021 851.91 857.03 819.16 819.88 52,199 -29.75(-3.50%)
May 07, 2021 827.70 850.74 818.60 849.63 41,997 +14.24(+1.70%)
May 06, 2021 834.70 836.19 812.29 835.39 49,498 +6.80(+0.82%)
May 05, 2021 846.77 862.41 826.14 828.59 83,458 -33.62(-3.90%)
May 04, 2021 852.30 863.45 834.42 862.21 56,783 +3.67(+0.43%)
May 03, 2021 868.22 878.07 857.92 858.54 62,870 -1.15(-0.13%)
Apr 30, 2021 846.57 864.56 846.57 859.69 120,075 +8.34(+0.98%)
Apr 29, 2021 864.78 871.60 834.17 851.35 61,946 -6.64(-0.77%)
Apr 28, 2021 886.78 886.78 855.65 857.99 48,902 -19.08(-2.18%)
Apr 27, 2021 873.32 878.92 860.70 877.06 37,057 +5.45(+0.63%)
Apr 26, 2021 887.55 893.10 868.67 871.61 29,875 -5.54(-0.63%)
Apr 23, 2021 836.50 881.04 836.50 877.15 62,661 +41.38(+4.95%)
Apr 22, 2021 840.50 850.74 832.55 835.78 50,407 -7.80(-0.92%)
Apr 21, 2021 818.77 848.37 818.77 843.58 41,402 +20.68(+2.51%)
Apr 20, 2021 842.72 847.63 817.77 822.89 45,648 -30.29(-3.55%)
Apr 19, 2021 852.77 865.91 849.29 853.18 44,657 +3.86(+0.45%)
Apr 16, 2021 850.81 852.73 844.00 849.32 47,929 +6.26(+0.74%)
Apr 15, 2021 830.99 847.49 812.87 843.06 48,045 +13.12(+1.58%)
Apr 14, 2021 808.38 837.27 808.38 829.94 67,928 +20.88(+2.58%)
Apr 13, 2021 841.97 841.97 808.88 809.06 64,883 -33.62(-3.99%)
Apr 12, 2021 847.07 850.51 840.72 842.67 76,429 -2.33(-0.28%)
Apr 09, 2021 838.42 845.16 830.61 845.00 67,807 +9.48(+1.14%)
Apr 08, 2021 820.88 843.89 814.37 835.52 53,946 +5.54(+0.67%)
Apr 07, 2021 829.75 834.89 809.22 829.98 51,745 -0.45(-0.05%)
Apr 06, 2021 841.87 846.65 826.43 830.42 69,031 -3.59(-0.43%)
Apr 05, 2021 838.35 847.32 822.06 834.01 45,087 +5.80(+0.70%)
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.