Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,931.72 +32.77 (+1.73%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 427.22 427.22 416.26 416.04 25,104 -9.49(-2.23%)
Jan 30, 2018 419.76 428.79 417.53 425.53 34,657 +2.34(+0.55%)
Jan 29, 2018 427.38 428.70 419.93 423.19 28,668 -4.34(-1.02%)
Jan 26, 2018 431.77 431.77 422.65 427.53 19,907 -1.64(-0.38%)
Jan 25, 2018 428.62 434.02 424.11 429.18 30,629 +1.34(+0.31%)
Jan 24, 2018 428.81 432.95 424.71 427.84 22,998 -1.23(-0.29%)
Jan 23, 2018 439.44 439.44 422.74 429.07 52,568 -10.93(-2.48%)
Jan 22, 2018 439.84 440.57 434.22 440.00 34,250 +0.36(+0.08%)
Jan 19, 2018 433.23 440.38 433.23 439.64 16,116 +4.78(+1.10%)
Jan 18, 2018 439.14 441.10 432.31 434.86 29,848 -4.23(-0.96%)
Jan 17, 2018 439.06 442.29 430.70 439.08 28,339 +9.14(+2.12%)
Jan 16, 2018 440.09 442.47 426.89 429.95 64,422 -7.22(-1.65%)
Jan 12, 2018 437.17 437.17 437.17 0 +2.59(+0.60%)
Jan 11, 2018 425.42 437.39 418.20 434.57 41,318 +11.37(+2.69%)
Jan 10, 2018 414.93 426.27 414.93 423.20 34,607 +7.34(+1.77%)
Jan 09, 2018 413.20 420.35 413.20 415.86 29,492 +3.75(+0.91%)
Jan 08, 2018 410.79 415.90 410.79 412.11 20,783 +0.55(+0.13%)
Jan 05, 2018 408.77 413.23 407.22 411.56 41,785 +6.68(+1.65%)
Jan 04, 2018 395.83 408.50 395.83 404.88 24,354 +10.41(+2.64%)
Jan 03, 2018 394.61 398.28 394.21 394.48 13,626 -1.12(-0.28%)
Jan 02, 2018 396.96 398.09 392.46 395.59 30,762 +1.47(+0.37%)
Dec 29, 2017 394.12 394.12 394.12 0 -1.76(-0.44%)
Dec 28, 2017 399.26 401.85 395.88 395.88 8,670 -1.78(-0.45%)
Dec 27, 2017 399.20 408.12 393.45 397.67 31,446 -1.51(-0.38%)
Dec 26, 2017 404.04 406.49 396.40 399.17 14,340 -5.01(-1.24%)
Dec 22, 2017 401.62 407.37 400.97 404.18 30,561 +0.79(+0.20%)
Dec 21, 2017 398.55 403.41 397.55 403.39 15,623 +6.02(+1.52%)
Dec 20, 2017 401.26 406.03 395.32 397.36 20,044 -5.81(-1.44%)
Dec 19, 2017 407.24 407.24 401.41 403.17 13,398 -5.02(-1.23%)
Dec 18, 2017 404.87 411.61 397.06 408.19 24,227 +7.45(+1.86%)
Dec 15, 2017 397.35 410.25 385.10 400.74 55,376 +5.02(+1.27%)
Dec 14, 2017 400.77 406.48 387.97 395.72 27,348 -4.91(-1.22%)
Dec 13, 2017 399.59 405.23 396.54 400.62 19,576 +0.38(+0.10%)
Dec 12, 2017 393.29 402.31 393.29 400.24 28,951 +7.44(+1.89%)
Dec 11, 2017 393.78 396.72 392.64 392.81 29,829 -3.91(-0.99%)
Dec 08, 2017 408.92 408.92 395.31 396.72 13,726 -10.00(-2.46%)
Dec 07, 2017 403.85 408.68 403.85 406.71 10,704 +2.71(+0.67%)
Dec 06, 2017 401.50 409.53 401.50 404.00 14,077 +1.68(+0.42%)
Dec 05, 2017 421.14 421.14 402.32 402.32 15,876 -17.07(-4.07%)
Dec 04, 2017 417.32 423.80 417.32 419.39 32,958 +7.41(+1.80%)
Dec 01, 2017 415.00 415.00 402.55 411.99 17,239 -4.75(-1.14%)
Nov 30, 2017 425.17 425.17 415.28 416.74 18,480 -7.26(-1.71%)
Nov 29, 2017 411.24 426.03 411.24 424.00 21,503 +15.06(+3.68%)
Nov 28, 2017 396.82 409.73 395.53 408.94 15,760 +10.77(+2.70%)
Nov 27, 2017 401.02 401.54 395.52 398.17 12,908 -0.87(-0.22%)
Nov 24, 2017 399.19 401.02 397.58 399.04 3,708 +0.94(+0.24%)
Nov 22, 2017 400.64 402.48 398.10 398.10 9,233 -4.08(-1.02%)
Nov 21, 2017 405.22 408.61 399.33 402.19 17,166 +1.56(+0.39%)
Nov 20, 2017 389.85 400.76 389.85 400.62 18,811 +10.56(+2.71%)
Nov 17, 2017 388.90 391.88 388.80 390.06 11,599 -1.46(-0.37%)
Nov 16, 2017 391.27 393.10 388.99 391.52 15,038 +3.27(+0.84%)
Nov 15, 2017 387.06 392.62 387.06 388.24 14,864 -2.15(-0.55%)
Nov 14, 2017 383.59 391.39 383.59 390.39 9,864 +5.33(+1.38%)
Nov 13, 2017 383.04 385.73 379.53 385.07 10,259 +5.94(+1.57%)
Nov 10, 2017 383.42 383.52 378.37 379.13 12,992 -3.20(-0.84%)
Nov 09, 2017 381.34 384.74 381.08 382.33 9,373 -2.15(-0.56%)
Nov 08, 2017 386.28 388.75 382.79 384.48 16,737 -2.95(-0.76%)
Nov 07, 2017 397.77 397.77 384.13 387.43 21,201 -11.27(-2.83%)
Nov 06, 2017 398.67 399.87 396.54 398.70 13,227 -2.35(-0.59%)
Nov 03, 2017 403.20 403.20 396.72 401.05 34,638 +1.88(+0.47%)
Nov 02, 2017 389.87 400.08 388.89 399.18 13,003 +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.