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

First Citizens Bancs (NQ: FCNCA )

1,918.82 +3.68 (+0.19%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 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, 2017 354.74 358.44 353.45 357.42 17,655 +1.24(+0.35%)
Jan 30, 2017 361.19 361.19 353.09 356.18 22,943 -6.23(-1.72%)
Jan 27, 2017 366.69 367.99 361.86 362.41 15,066 -6.26(-1.70%)
Jan 26, 2017 372.05 374.36 362.07 368.66 22,681 -3.48(-0.93%)
Jan 25, 2017 360.58 373.68 359.44 372.14 47,784 +14.47(+4.05%)
Jan 24, 2017 348.90 358.29 345.98 357.67 49,045 +8.92(+2.56%)
Jan 23, 2017 349.87 349.87 345.98 348.75 12,836 -1.62(-0.46%)
Jan 20, 2017 347.11 354.10 347.11 350.37 31,837 +2.66(+0.77%)
Jan 19, 2017 347.93 348.90 345.34 347.71 16,367 +0.61(+0.18%)
Jan 18, 2017 342.14 347.10 339.97 347.10 29,216 +5.94(+1.74%)
Jan 17, 2017 345.98 355.71 341.12 341.16 27,937 -7.64(-2.19%)
Jan 13, 2017 348.80 348.80 348.80 0 +3.85(+1.12%)
Jan 12, 2017 349.48 349.48 342.08 344.95 38,928 -5.00(-1.43%)
Jan 11, 2017 346.95 349.96 345.93 349.95 26,409 +2.34(+0.67%)
Jan 10, 2017 340.13 347.65 339.15 347.61 39,938 +8.54(+2.52%)
Jan 09, 2017 342.36 342.36 335.50 339.08 36,605 -5.94(-1.72%)
Jan 06, 2017 343.21 348.22 340.82 345.02 14,680 +1.81(+0.53%)
Jan 05, 2017 349.53 349.53 339.15 343.21 19,581 -6.22(-1.78%)
Jan 04, 2017 345.98 351.53 345.98 349.43 20,025 +3.46(+1.00%)
Jan 03, 2017 348.51 349.96 344.34 345.97 40,087 -0.01(-0.00%)
Dec 30, 2016 345.98 345.98 345.98 0 -1.16(-0.33%)
Dec 29, 2016 352.43 352.94 344.03 347.14 32,869 -5.67(-1.61%)
Dec 28, 2016 355.52 355.52 352.33 352.81 10,593 -2.73(-0.77%)
Dec 27, 2016 355.33 356.21 354.06 355.54 20,746 -0.01(-0.00%)
Dec 23, 2016 355.55 355.55 355.55 0 +1.23(+0.35%)
Dec 22, 2016 353.77 355.72 351.82 354.32 99,577 +0.81(+0.23%)
Dec 21, 2016 355.72 355.72 352.97 353.51 33,149 -1.95(-0.55%)
Dec 20, 2016 352.31 355.46 350.52 355.46 37,050 +4.53(+1.29%)
Dec 19, 2016 351.22 353.25 349.68 350.93 36,094 +1.01(+0.29%)
Dec 16, 2016 355.72 357.41 348.06 349.91 83,553 -5.90(-1.66%)
Dec 15, 2016 354.26 357.67 352.80 355.81 56,775 +2.84(+0.80%)
Dec 14, 2016 354.45 356.28 352.09 352.97 53,796 -1.26(-0.36%)
Dec 13, 2016 354.45 355.43 353.64 354.24 58,625 +1.08(+0.31%)
Dec 12, 2016 354.52 355.13 352.17 353.16 27,622 -1.88(-0.53%)
Dec 09, 2016 351.49 355.06 350.40 355.04 67,392 +3.05(+0.87%)
Dec 08, 2016 350.44 354.45 348.65 351.99 58,984 +2.06(+0.59%)
Dec 07, 2016 348.03 351.61 348.03 349.93 27,898 -0.84(-0.24%)
Dec 06, 2016 342.76 351.14 342.75 350.76 20,731 +5.38(+1.56%)
Dec 05, 2016 345.80 347.78 342.91 345.39 29,483 +0.92(+0.27%)
Dec 02, 2016 348.61 349.75 342.78 344.46 12,235 -5.78(-1.65%)
Dec 01, 2016 350.21 354.45 347.84 350.25 34,905 +3.22(+0.93%)
Nov 30, 2016 346.63 349.58 346.19 347.02 27,531 +5.70(+1.67%)
Nov 29, 2016 337.90 344.28 331.31 341.33 22,554 +0.48(+0.14%)
Nov 28, 2016 343.74 346.07 340.78 340.85 13,586 -7.66(-2.20%)
Nov 25, 2016 347.64 350.52 346.88 348.51 6,284 +0.41(+0.12%)
Nov 23, 2016 348.11 348.11 348.11 0 +3.80(+1.10%)
Nov 22, 2016 341.02 345.07 338.96 344.31 24,954 +4.96(+1.46%)
Nov 21, 2016 338.87 340.82 337.17 339.35 15,797 +1.05(+0.31%)
Nov 18, 2016 341.54 341.54 336.70 338.30 28,309 -1.75(-0.52%)
Nov 17, 2016 331.15 345.01 326.21 340.05 46,908 +8.84(+2.67%)
Nov 16, 2016 330.48 331.69 325.09 331.21 24,268 -1.48(-0.44%)
Nov 15, 2016 329.46 336.60 326.15 332.69 46,555 +0.73(+0.22%)
Nov 14, 2016 315.02 332.63 315.02 331.96 48,632 +17.45(+5.55%)
Nov 11, 2016 306.24 317.42 305.76 314.51 138,247 +8.22(+2.68%)
Nov 10, 2016 301.73 320.81 301.73 306.29 65,494 +7.19(+2.40%)
Nov 09, 2016 281.59 299.92 281.59 299.10 44,252 +15.75(+5.56%)
Nov 08, 2016 284.18 285.73 276.53 283.36 18,066 -1.19(-0.42%)
Nov 07, 2016 280.30 286.29 276.81 284.55 34,662 +8.03(+2.91%)
Nov 04, 2016 276.60 280.10 276.40 276.51 10,999 -2.21(-0.79%)
Nov 03, 2016 280.43 280.43 277.21 278.72 10,616 +0.22(+0.08%)
Nov 02, 2016 279.51 283.18 274.59 278.50 17,571 -5.58(-1.96%)
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.