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 (%)
Sep 30, 2021 865.21 868.76 835.13 836.68 44,451 -26.45(-3.06%)
Sep 29, 2021 864.43 871.05 856.73 863.13 73,468 -0.24(-0.03%)
Sep 28, 2021 865.32 878.85 862.00 863.37 70,003 -2.50(-0.29%)
Sep 27, 2021 838.50 867.78 838.50 865.87 77,668 +27.82(+3.32%)
Sep 24, 2021 837.25 845.64 834.98 838.05 43,646 -0.08(-0.01%)
Sep 23, 2021 823.79 846.00 823.79 838.13 66,509 +19.10(+2.33%)
Sep 22, 2021 810.54 825.05 809.15 819.03 62,929 +15.66(+1.95%)
Sep 21, 2021 808.64 810.17 798.81 803.37 47,489 -3.97(-0.49%)
Sep 20, 2021 791.86 808.52 788.71 807.34 48,155 -6.27(-0.77%)
Sep 17, 2021 815.68 818.12 808.04 813.61 96,575 +0.92(+0.11%)
Sep 16, 2021 825.03 825.61 809.10 812.69 50,836 -9.48(-1.15%)
Sep 15, 2021 826.64 832.77 820.00 822.17 50,550 -6.18(-0.75%)
Sep 14, 2021 859.21 859.21 823.63 828.35 36,927 -25.53(-2.99%)
Sep 13, 2021 862.36 862.36 840.64 853.88 54,893 -3.66(-0.43%)
Sep 10, 2021 872.52 873.23 857.22 857.54 70,217 -13.28(-1.52%)
Sep 09, 2021 878.19 888.85 868.31 870.82 68,029 -7.19(-0.82%)
Sep 08, 2021 878.93 888.78 873.28 878.01 102,951 -6.83(-0.77%)
Sep 07, 2021 883.43 900.96 883.20 884.84 81,011 +2.69(+0.30%)
Sep 03, 2021 898.14 902.01 882.15 882.15 35,107 -17.91(-1.99%)
Sep 02, 2021 904.05 908.36 893.08 900.06 42,136 +3.26(+0.36%)
Sep 01, 2021 891.33 905.08 885.13 896.80 46,948 +6.00(+0.67%)
Aug 31, 2021 879.29 893.14 874.69 890.79 68,079 +7.48(+0.85%)
Aug 30, 2021 888.27 890.67 878.59 883.31 38,208 -4.84(-0.55%)
Aug 27, 2021 864.93 888.15 864.93 888.15 33,516 +27.62(+3.21%)
Aug 26, 2021 867.24 867.24 855.34 860.54 28,788 -2.25(-0.26%)
Aug 25, 2021 854.55 873.93 854.55 862.79 31,675 +8.02(+0.94%)
Aug 24, 2021 849.86 856.84 849.86 854.77 40,679 +6.20(+0.73%)
Aug 23, 2021 858.12 858.12 842.22 848.57 27,158 +7.67(+0.91%)
Aug 20, 2021 823.08 844.27 817.92 840.90 29,176 +18.76(+2.28%)
Aug 19, 2021 815.12 826.33 814.60 822.14 39,144 -6.96(-0.84%)
Aug 18, 2021 831.52 845.14 826.44 829.09 33,746 -8.91(-1.06%)
Aug 17, 2021 840.04 841.86 831.45 838.00 47,664 -4.84(-0.57%)
Aug 16, 2021 840.38 848.67 834.03 842.85 34,215 -7.21(-0.85%)
Aug 13, 2021 870.12 878.08 845.06 850.06 25,056 -19.67(-2.26%)
Aug 12, 2021 877.20 877.20 861.98 869.73 23,695 -7.51(-0.86%)
Aug 11, 2021 860.67 877.24 858.64 877.24 36,748 +16.72(+1.94%)
Aug 10, 2021 838.04 863.51 837.71 860.52 38,261 +16.95(+2.01%)
Aug 09, 2021 851.01 858.25 841.55 843.57 84,738 -7.87(-0.92%)
Aug 06, 2021 834.44 854.38 827.21 851.44 87,076 +32.78(+4.00%)
Aug 05, 2021 805.21 818.77 797.63 818.65 64,793 +21.03(+2.64%)
Aug 04, 2021 777.61 800.13 776.78 797.63 71,079 +13.70(+1.75%)
Aug 03, 2021 757.03 785.08 742.89 783.92 47,578 +20.61(+2.70%)
Aug 02, 2021 779.30 797.82 755.51 763.31 68,615 -12.61(-1.63%)
Jul 30, 2021 784.50 796.10 768.13 775.92 41,318 -13.58(-1.72%)
Jul 29, 2021 787.99 793.59 779.95 789.50 41,729 +5.17(+0.66%)
Jul 28, 2021 773.91 792.38 768.24 784.33 29,526 +11.61(+1.50%)
Jul 27, 2021 769.61 780.11 766.70 772.72 34,879 -2.02(-0.26%)
Jul 26, 2021 767.00 783.95 766.10 774.74 45,884 +7.90(+1.03%)
Jul 23, 2021 761.55 767.95 756.85 766.84 29,645 +6.82(+0.90%)
Jul 22, 2021 771.71 771.71 757.66 760.01 63,377 -12.67(-1.64%)
Jul 21, 2021 772.23 783.09 766.37 772.69 56,297 +18.00(+2.39%)
Jul 20, 2021 740.53 773.66 740.53 754.69 83,919 +16.06(+2.17%)
Jul 19, 2021 747.60 748.75 730.25 738.63 67,561 -26.26(-3.43%)
Jul 16, 2021 794.41 796.76 762.92 764.89 39,372 -24.49(-3.10%)
Jul 15, 2021 769.61 791.68 768.58 789.39 43,246 +13.96(+1.80%)
Jul 14, 2021 787.78 794.96 770.33 775.42 78,433 -6.80(-0.87%)
Jul 13, 2021 791.30 792.12 780.34 782.23 118,246 -11.05(-1.39%)
Jul 12, 2021 780.37 795.78 773.08 793.27 47,247 +2.70(+0.34%)
Jul 09, 2021 782.23 793.30 768.47 790.58 104,003 +27.43(+3.59%)
Jul 08, 2021 764.14 779.58 757.04 763.15 61,025 -17.24(-2.21%)
Jul 07, 2021 781.57 794.87 778.37 780.38 72,176 -7.38(-0.94%)
Jul 06, 2021 805.29 805.29 781.74 787.76 62,119 -22.67(-2.80%)
Jul 02, 2021 832.48 832.48 807.15 810.43 42,797 -24.52(-2.94%)
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.