Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 428.02 428.02 417.04 416.82 25,057 -9.50(-2.23%)
Jan 30, 2018 420.55 429.60 418.31 426.33 34,592 +2.34(+0.55%)
Jan 29, 2018 428.18 429.50 420.72 423.98 28,614 -4.35(-1.02%)
Jan 26, 2018 432.58 432.58 423.44 428.33 19,870 -1.65(-0.38%)
Jan 25, 2018 429.42 434.84 424.90 429.98 30,572 +1.34(+0.31%)
Jan 24, 2018 429.62 433.76 425.50 428.64 22,955 -1.24(-0.29%)
Jan 23, 2018 440.26 440.26 423.53 429.87 52,470 -10.95(-2.48%)
Jan 22, 2018 440.66 441.39 435.04 440.83 34,186 +0.36(+0.08%)
Jan 19, 2018 434.04 441.21 434.04 440.46 16,086 +4.79(+1.10%)
Jan 18, 2018 439.96 441.93 433.13 435.67 29,792 -4.23(-0.96%)
Jan 17, 2018 439.88 443.12 431.51 439.91 28,286 +9.15(+2.12%)
Jan 16, 2018 440.92 443.30 427.69 430.75 64,302 -7.23(-1.65%)
Jan 12, 2018 437.99 437.99 437.99 0 +2.60(+0.60%)
Jan 11, 2018 426.22 438.21 418.98 435.39 41,241 +11.39(+2.69%)
Jan 10, 2018 415.70 427.07 415.70 423.99 34,542 +7.36(+1.77%)
Jan 09, 2018 413.97 421.14 413.97 416.64 29,437 +3.75(+0.91%)
Jan 08, 2018 411.56 416.69 411.56 412.88 20,744 +0.55(+0.13%)
Jan 05, 2018 409.54 414.00 407.98 412.33 41,706 +6.69(+1.65%)
Jan 04, 2018 396.57 409.27 396.57 405.64 24,308 +10.43(+2.64%)
Jan 03, 2018 395.35 399.03 394.95 395.22 13,600 -1.12(-0.28%)
Jan 02, 2018 397.71 398.83 393.20 396.33 30,704 +1.47(+0.37%)
Dec 29, 2017 394.86 394.86 394.86 0 -1.76(-0.44%)
Dec 28, 2017 400.01 402.61 396.63 396.63 8,654 -1.78(-0.45%)
Dec 27, 2017 399.95 408.88 394.19 398.41 31,387 -1.51(-0.38%)
Dec 26, 2017 404.80 407.25 397.15 399.92 14,313 -5.02(-1.24%)
Dec 22, 2017 402.37 408.14 401.72 404.94 30,503 +0.79(+0.20%)
Dec 21, 2017 399.29 404.16 398.29 404.14 15,593 +6.04(+1.52%)
Dec 20, 2017 402.02 406.79 396.06 398.11 20,006 -5.82(-1.44%)
Dec 19, 2017 408.00 408.00 402.16 403.93 13,372 -5.03(-1.23%)
Dec 18, 2017 405.63 412.38 397.80 408.95 24,182 +7.47(+1.86%)
Dec 15, 2017 398.10 411.02 385.82 401.49 55,272 +5.03(+1.27%)
Dec 14, 2017 401.52 407.24 388.70 396.46 27,297 -4.91(-1.22%)
Dec 13, 2017 400.34 405.99 397.28 401.38 19,540 +0.38(+0.10%)
Dec 12, 2017 394.02 403.06 394.02 400.99 28,896 +7.45(+1.89%)
Dec 11, 2017 394.52 397.46 393.38 393.54 29,773 -3.92(-0.99%)
Dec 08, 2017 409.69 409.69 396.05 397.46 13,701 -10.02(-2.46%)
Dec 07, 2017 404.61 409.44 404.61 407.48 10,684 +2.71(+0.67%)
Dec 06, 2017 402.26 410.29 402.26 404.76 14,051 +1.68(+0.42%)
Dec 05, 2017 421.93 421.93 403.08 403.08 15,846 -17.10(-4.07%)
Dec 04, 2017 418.11 424.60 418.11 420.18 32,896 +7.42(+1.80%)
Dec 01, 2017 415.78 415.78 403.31 412.76 17,206 -4.76(-1.14%)
Nov 30, 2017 425.97 425.97 416.06 417.52 18,446 -7.27(-1.71%)
Nov 29, 2017 412.01 426.83 412.01 424.79 21,463 +15.09(+3.68%)
Nov 28, 2017 397.57 410.50 396.27 409.71 15,730 +10.79(+2.70%)
Nov 27, 2017 401.78 402.30 396.26 398.92 12,884 -0.87(-0.22%)
Nov 24, 2017 399.94 401.78 398.32 399.79 3,701 +0.94(+0.24%)
Nov 22, 2017 401.39 403.24 398.85 398.85 9,215 -4.09(-1.02%)
Nov 21, 2017 405.98 409.37 400.08 402.94 17,134 +1.57(+0.39%)
Nov 20, 2017 390.58 401.51 390.58 401.38 18,775 +10.58(+2.71%)
Nov 17, 2017 389.63 392.61 389.53 390.79 11,577 -1.46(-0.37%)
Nov 16, 2017 392.01 393.84 389.72 392.25 15,010 +3.28(+0.84%)
Nov 15, 2017 387.79 393.35 387.79 388.97 14,837 -2.15(-0.55%)
Nov 14, 2017 384.31 392.12 384.31 391.13 9,846 +5.33(+1.38%)
Nov 13, 2017 383.75 386.46 380.24 385.79 10,240 +5.95(+1.57%)
Nov 10, 2017 384.14 384.24 379.07 379.84 12,967 -3.21(-0.84%)
Nov 09, 2017 382.05 385.46 381.80 383.05 9,355 -2.15(-0.56%)
Nov 08, 2017 387.00 389.48 383.51 385.20 16,706 -2.96(-0.76%)
Nov 07, 2017 398.52 398.52 384.85 388.16 21,162 -11.29(-2.83%)
Nov 06, 2017 399.42 400.62 397.28 399.45 13,202 -2.36(-0.59%)
Nov 03, 2017 403.96 403.96 397.46 401.81 34,573 +1.88(+0.47%)
Nov 02, 2017 390.60 400.83 389.62 399.93 12,979 +5.97(+1.52%)
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.