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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 418.92 424.30 417.94 421.34 34,248 +2.57(+0.61%)
Nov 29, 2018 417.89 421.27 415.37 418.77 32,472 -2.49(-0.59%)
Nov 28, 2018 416.22 421.85 413.84 421.26 48,617 +6.46(+1.56%)
Nov 27, 2018 419.19 422.07 411.73 414.80 26,679 -6.80(-1.61%)
Nov 26, 2018 417.57 423.82 417.57 421.60 13,710 +5.27(+1.27%)
Nov 23, 2018 415.80 419.25 407.15 416.33 4,892 -2.67(-0.64%)
Nov 21, 2018 419.00 419.00 419.00 0 +0.88(+0.21%)
Nov 20, 2018 419.18 423.41 414.21 418.11 18,900 -5.22(-1.23%)
Nov 19, 2018 426.77 429.39 422.43 423.33 28,104 -3.30(-0.77%)
Nov 16, 2018 427.33 430.99 425.88 426.63 26,705 -4.03(-0.94%)
Nov 15, 2018 421.58 431.78 421.58 430.66 33,879 +6.74(+1.59%)
Nov 14, 2018 432.63 432.78 419.00 423.92 22,583 -6.99(-1.62%)
Nov 13, 2018 430.01 435.76 430.01 430.92 20,043 +0.67(+0.16%)
Nov 12, 2018 433.63 435.50 428.29 430.25 28,963 -2.82(-0.65%)
Nov 09, 2018 426.71 436.24 424.81 433.07 19,978 +4.39(+1.03%)
Nov 08, 2018 427.07 431.08 426.77 428.67 26,752 +0.75(+0.17%)
Nov 07, 2018 432.74 432.74 427.93 427.93 22,457 -4.40(-1.02%)
Nov 06, 2018 422.51 432.81 420.50 432.33 11,827 +9.97(+2.36%)
Nov 05, 2018 420.87 428.13 420.06 422.36 27,069 +1.73(+0.41%)
Nov 02, 2018 419.61 422.84 415.97 420.64 18,245 +2.24(+0.53%)
Nov 01, 2018 419.18 421.86 418.40 418.40 21,304 -0.16(-0.04%)
Oct 31, 2018 415.49 421.86 415.49 418.56 16,810 +6.64(+1.61%)
Oct 30, 2018 408.47 416.16 405.74 411.91 28,713 +2.91(+0.71%)
Oct 29, 2018 412.61 416.67 406.52 409.00 14,066 +1.00(+0.25%)
Oct 26, 2018 405.65 414.84 402.51 408.00 21,608 -4.62(-1.12%)
Oct 25, 2018 400.28 414.82 399.38 412.62 42,152 +19.94(+5.08%)
Oct 24, 2018 414.81 414.81 390.57 392.69 47,210 -22.70(-5.47%)
Oct 23, 2018 405.15 417.32 405.15 415.39 28,528 +5.18(+1.26%)
Oct 22, 2018 417.13 419.90 405.43 410.21 38,517 -8.03(-1.92%)
Oct 19, 2018 425.09 425.31 418.23 418.23 19,876 -7.76(-1.82%)
Oct 18, 2018 429.69 434.70 423.20 425.99 24,768 -4.81(-1.12%)
Oct 17, 2018 428.64 433.70 421.17 430.80 25,564 +1.55(+0.36%)
Oct 16, 2018 425.85 430.54 417.35 429.25 21,993 +5.66(+1.34%)
Oct 15, 2018 421.35 426.56 418.81 423.59 21,381 +1.34(+0.32%)
Oct 12, 2018 439.96 440.50 414.51 422.25 54,939 -12.62(-2.90%)
Oct 11, 2018 454.22 454.22 433.64 434.86 29,877 -19.67(-4.33%)
Oct 10, 2018 453.65 459.04 453.00 454.53 28,773 +0.20(+0.04%)
Oct 09, 2018 459.09 464.15 454.34 454.34 24,082 -5.79(-1.26%)
Oct 08, 2018 454.75 461.37 454.75 460.12 24,361 +5.33(+1.17%)
Oct 05, 2018 456.14 456.41 451.84 454.80 20,181 -1.53(-0.34%)
Oct 04, 2018 454.91 460.70 452.58 456.33 32,211 +2.09(+0.46%)
Oct 03, 2018 444.29 457.10 444.28 454.24 28,686 +12.37(+2.80%)
Oct 02, 2018 442.05 445.20 438.34 441.87 26,855 -0.89(-0.20%)
Oct 01, 2018 446.28 457.23 440.42 442.76 23,165 -0.96(-0.22%)
Sep 28, 2018 442.39 447.29 439.72 443.72 18,245 -0.19(-0.04%)
Sep 27, 2018 449.24 451.19 442.46 443.91 14,663 -4.23(-0.94%)
Sep 26, 2018 457.08 457.08 446.10 448.13 22,025 -7.14(-1.57%)
Sep 25, 2018 457.43 458.16 455.22 455.28 14,733 -1.05(-0.23%)
Sep 24, 2018 456.01 457.96 452.66 456.33 34,076 -0.19(-0.04%)
Sep 21, 2018 456.79 459.62 454.84 456.51 59,628 -0.18(-0.04%)
Sep 20, 2018 453.26 460.56 453.26 456.69 26,741 +3.92(+0.87%)
Sep 19, 2018 456.44 457.95 451.19 452.77 23,520 +0.00(+0.00%)
Sep 18, 2018 454.62 456.44 447.44 452.77 34,110 -1.02(-0.22%)
Sep 17, 2018 459.73 461.68 452.12 453.79 24,504 -4.85(-1.06%)
Sep 14, 2018 448.55 461.65 448.55 458.63 49,333 +4.40(+0.97%)
Sep 13, 2018 458.18 458.86 452.02 454.23 26,467 -1.63(-0.36%)
Sep 12, 2018 456.43 459.69 453.01 455.86 25,549 -2.18(-0.48%)
Sep 11, 2018 458.55 463.66 455.41 458.03 32,751 -1.65(-0.36%)
Sep 10, 2018 462.31 463.54 457.17 459.68 35,254 -2.07(-0.45%)
Sep 07, 2018 460.51 467.12 459.15 461.75 31,111 +0.21(+0.04%)
Sep 06, 2018 459.88 463.21 455.86 461.54 30,422 +0.78(+0.17%)
Sep 05, 2018 462.47 464.51 459.05 460.76 22,797 -1.70(-0.37%)
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.