Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,898.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 427.26 427.26 416.30 416.08 25,102 -9.49(-2.23%)
Jan 30, 2018 419.80 428.84 417.57 425.57 34,653 +2.34(+0.55%)
Jan 29, 2018 427.42 428.74 419.98 423.23 28,665 -4.34(-1.02%)
Jan 26, 2018 431.81 431.81 422.69 427.57 19,905 -1.64(-0.38%)
Jan 25, 2018 428.66 434.06 424.15 429.22 30,626 +1.34(+0.31%)
Jan 24, 2018 428.86 432.99 424.75 427.88 22,996 -1.23(-0.29%)
Jan 23, 2018 439.48 439.48 422.78 429.11 52,563 -10.93(-2.48%)
Jan 22, 2018 439.88 440.61 434.26 440.05 34,246 +0.36(+0.08%)
Jan 19, 2018 433.27 440.43 433.27 439.68 16,115 +4.78(+1.10%)
Jan 18, 2018 439.19 441.15 432.36 434.90 29,845 -4.22(-0.96%)
Jan 17, 2018 439.10 442.33 430.74 439.13 28,336 +9.13(+2.12%)
Jan 16, 2018 440.13 442.51 426.93 429.99 64,416 -7.22(-1.65%)
Jan 12, 2018 437.21 437.21 437.21 0 +2.59(+0.60%)
Jan 11, 2018 425.46 437.43 418.24 434.62 41,314 +11.38(+2.69%)
Jan 10, 2018 414.97 426.31 414.97 423.24 34,603 +7.35(+1.77%)
Jan 09, 2018 413.24 420.39 413.24 415.90 29,489 +3.75(+0.91%)
Jan 08, 2018 410.83 415.95 410.83 412.15 20,781 +0.55(+0.13%)
Jan 05, 2018 408.82 413.27 407.26 411.60 41,781 +6.68(+1.65%)
Jan 04, 2018 395.87 408.54 395.87 404.92 24,351 +10.41(+2.64%)
Jan 03, 2018 394.65 398.32 394.25 394.52 13,624 -1.11(-0.28%)
Jan 02, 2018 397.00 398.12 392.50 395.63 30,759 +1.47(+0.37%)
Dec 29, 2017 394.16 394.16 394.16 0 -1.76(-0.44%)
Dec 28, 2017 399.30 401.89 395.92 395.92 8,670 -1.78(-0.45%)
Dec 27, 2017 399.24 408.16 393.49 397.70 31,443 -1.51(-0.38%)
Dec 26, 2017 404.08 406.53 396.44 399.21 14,339 -5.01(-1.24%)
Dec 22, 2017 401.66 407.41 401.01 404.22 30,558 +0.79(+0.20%)
Dec 21, 2017 398.58 403.45 397.59 403.43 15,621 +6.02(+1.52%)
Dec 20, 2017 401.30 406.07 395.36 397.40 20,042 -5.81(-1.44%)
Dec 19, 2017 407.28 407.28 401.45 403.21 13,396 -5.02(-1.23%)
Dec 18, 2017 404.91 411.65 397.10 408.23 24,225 +7.45(+1.86%)
Dec 15, 2017 397.39 410.29 385.14 400.78 55,371 +5.02(+1.27%)
Dec 14, 2017 400.81 406.52 388.01 395.76 27,345 -4.91(-1.22%)
Dec 13, 2017 399.63 405.27 396.58 400.66 19,574 +0.38(+0.10%)
Dec 12, 2017 393.32 402.35 393.32 400.28 28,948 +7.44(+1.89%)
Dec 11, 2017 393.82 396.75 392.68 392.85 29,826 -3.91(-0.99%)
Dec 08, 2017 408.96 408.96 395.35 396.75 13,725 -10.00(-2.46%)
Dec 07, 2017 403.89 408.72 403.89 406.75 10,703 +2.71(+0.67%)
Dec 06, 2017 401.54 409.57 401.54 404.05 14,076 +1.68(+0.42%)
Dec 05, 2017 421.19 421.19 402.36 402.36 15,874 -17.07(-4.07%)
Dec 04, 2017 417.37 423.84 417.37 419.44 32,955 +7.41(+1.80%)
Dec 01, 2017 415.04 415.04 402.59 412.03 17,237 -4.75(-1.14%)
Nov 30, 2017 425.21 425.21 415.32 416.78 18,478 -7.26(-1.71%)
Nov 29, 2017 411.28 426.07 411.28 424.04 21,501 +15.06(+3.68%)
Nov 28, 2017 396.86 409.77 395.57 408.98 15,758 +10.77(+2.70%)
Nov 27, 2017 401.06 401.58 395.56 398.21 12,906 -0.87(-0.22%)
Nov 24, 2017 399.23 401.06 397.62 399.08 3,708 +0.94(+0.24%)
Nov 22, 2017 400.68 402.52 398.14 398.14 9,232 -4.09(-1.02%)
Nov 21, 2017 405.26 408.65 399.37 402.23 17,164 +1.56(+0.39%)
Nov 20, 2017 389.88 400.80 389.88 400.66 18,809 +10.56(+2.71%)
Nov 17, 2017 388.94 391.92 388.84 390.10 11,598 -1.46(-0.37%)
Nov 16, 2017 391.31 393.14 389.02 391.56 15,037 +3.27(+0.84%)
Nov 15, 2017 387.10 392.66 387.10 388.28 14,863 -2.15(-0.55%)
Nov 14, 2017 383.63 391.43 383.63 390.43 9,863 +5.33(+1.38%)
Nov 13, 2017 383.07 385.77 379.57 385.11 10,258 +5.94(+1.57%)
Nov 10, 2017 383.45 383.56 378.40 379.17 12,990 -3.20(-0.84%)
Nov 09, 2017 381.37 384.77 381.12 382.37 9,372 -2.15(-0.56%)
Nov 08, 2017 386.32 388.79 382.83 384.52 16,736 -2.95(-0.76%)
Nov 07, 2017 397.81 397.81 384.17 387.47 21,199 -11.27(-2.83%)
Nov 06, 2017 398.71 399.91 396.58 398.74 13,226 -2.36(-0.59%)
Nov 03, 2017 403.24 403.24 396.75 401.09 34,634 +1.88(+0.47%)
Nov 02, 2017 389.90 400.12 388.93 399.22 13,002 +5.96(+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.