Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,939.57 +40.62 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 354.77 358.48 353.49 357.45 17,654 +1.24(+0.35%)
Jan 30, 2017 361.23 361.23 353.12 356.21 22,940 -6.23(-1.72%)
Jan 27, 2017 366.72 368.03 361.90 362.44 15,065 -6.26(-1.70%)
Jan 26, 2017 372.08 374.39 362.10 368.70 22,679 -3.48(-0.93%)
Jan 25, 2017 360.62 373.72 359.48 372.18 47,779 +14.47(+4.05%)
Jan 24, 2017 348.93 358.32 346.01 357.71 49,040 +8.92(+2.56%)
Jan 23, 2017 349.91 349.91 346.01 348.79 12,835 -1.62(-0.46%)
Jan 20, 2017 347.14 354.14 347.14 350.41 31,834 +2.66(+0.77%)
Jan 19, 2017 347.96 348.93 345.38 347.75 16,365 +0.61(+0.18%)
Jan 18, 2017 342.17 347.13 340.01 347.13 29,213 +5.94(+1.74%)
Jan 17, 2017 346.01 355.75 341.16 341.19 27,934 -7.64(-2.19%)
Jan 13, 2017 348.84 348.84 348.84 0 +3.85(+1.12%)
Jan 12, 2017 349.52 349.52 342.11 344.99 38,924 -5.00(-1.43%)
Jan 11, 2017 346.99 350.00 345.96 349.99 26,406 +2.34(+0.67%)
Jan 10, 2017 340.16 347.69 339.19 347.65 39,934 +8.54(+2.52%)
Jan 09, 2017 342.39 342.39 335.53 339.11 36,601 -5.94(-1.72%)
Jan 06, 2017 343.24 348.25 340.85 345.06 14,678 +1.81(+0.53%)
Jan 05, 2017 349.57 349.57 339.19 343.24 19,579 -6.22(-1.78%)
Jan 04, 2017 346.01 351.57 346.01 349.46 20,023 +3.46(+1.00%)
Jan 03, 2017 348.54 350.00 344.37 346.00 40,083 -0.01(-0.00%)
Dec 30, 2016 346.01 346.01 346.01 0 -1.16(-0.33%)
Dec 29, 2016 352.46 352.98 344.06 347.17 32,866 -5.67(-1.61%)
Dec 28, 2016 355.55 355.55 352.37 352.84 10,592 -2.73(-0.77%)
Dec 27, 2016 355.37 356.24 354.10 355.57 20,744 -0.01(-0.00%)
Dec 23, 2016 355.58 355.58 355.58 0 +1.23(+0.35%)
Dec 22, 2016 353.81 355.76 351.86 354.35 99,567 +0.81(+0.23%)
Dec 21, 2016 355.76 355.76 353.01 353.54 33,146 -1.95(-0.55%)
Dec 20, 2016 352.35 355.49 350.55 355.49 37,047 +4.53(+1.29%)
Dec 19, 2016 351.25 353.28 349.71 350.96 36,090 +1.01(+0.29%)
Dec 16, 2016 355.76 357.44 348.10 349.95 83,545 -5.90(-1.66%)
Dec 15, 2016 354.30 357.71 352.83 355.85 56,769 +2.84(+0.80%)
Dec 14, 2016 354.49 356.32 352.12 353.01 53,791 -1.27(-0.36%)
Dec 13, 2016 354.49 355.46 353.67 354.27 58,619 +1.08(+0.31%)
Dec 12, 2016 354.56 355.17 352.20 353.19 27,619 -1.88(-0.53%)
Dec 09, 2016 351.53 355.09 350.44 355.07 67,385 +3.05(+0.87%)
Dec 08, 2016 350.48 354.49 348.69 352.02 58,979 +2.06(+0.59%)
Dec 07, 2016 348.07 351.64 348.07 349.96 27,895 -0.84(-0.24%)
Dec 06, 2016 342.79 351.18 342.78 350.80 20,729 +5.38(+1.56%)
Dec 05, 2016 345.83 347.82 342.95 345.42 29,480 +0.93(+0.27%)
Dec 02, 2016 348.65 349.79 342.81 344.50 12,234 -5.78(-1.65%)
Dec 01, 2016 350.25 354.49 347.88 350.28 34,901 +3.22(+0.93%)
Nov 30, 2016 346.67 349.62 346.22 347.06 27,528 +5.70(+1.67%)
Nov 29, 2016 337.93 344.32 331.34 341.36 22,552 +0.48(+0.14%)
Nov 28, 2016 343.78 346.10 340.82 340.88 13,584 -7.66(-2.20%)
Nov 25, 2016 347.67 350.55 346.91 348.55 6,284 +0.41(+0.12%)
Nov 23, 2016 348.14 348.14 348.14 0 +3.80(+1.10%)
Nov 22, 2016 341.06 345.10 338.99 344.34 24,951 +4.96(+1.46%)
Nov 21, 2016 338.91 340.85 337.21 339.38 15,795 +1.05(+0.31%)
Nov 18, 2016 341.57 341.57 336.74 338.33 28,306 -1.75(-0.52%)
Nov 17, 2016 331.18 345.04 326.25 340.08 46,903 +8.84(+2.67%)
Nov 16, 2016 330.51 331.72 325.13 331.24 24,266 -1.48(-0.45%)
Nov 15, 2016 329.49 336.63 326.18 332.72 46,551 +0.73(+0.22%)
Nov 14, 2016 315.05 332.66 315.05 331.99 48,627 +17.45(+5.55%)
Nov 11, 2016 306.27 317.45 305.80 314.54 138,234 +8.22(+2.68%)
Nov 10, 2016 301.76 320.84 301.76 306.32 65,488 +7.19(+2.40%)
Nov 09, 2016 281.61 299.95 281.61 299.13 44,248 +15.75(+5.56%)
Nov 08, 2016 284.20 285.75 276.56 283.39 18,065 -1.19(-0.42%)
Nov 07, 2016 280.33 286.32 276.83 284.57 34,658 +8.03(+2.91%)
Nov 04, 2016 276.63 280.12 276.42 276.54 10,998 -2.21(-0.79%)
Nov 03, 2016 280.45 280.45 277.24 278.75 10,615 +0.22(+0.08%)
Nov 02, 2016 279.54 283.21 274.62 278.53 17,570 -5.58(-1.96%)
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.