Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,929.15 +30.20 (+1.59%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 823.87 832.42 821.61 824.30 66,170 -2.55(-0.31%)
Jun 29, 2021 832.87 838.41 823.39 826.85 54,378 -2.37(-0.29%)
Jun 28, 2021 854.41 854.41 827.26 829.22 46,409 -28.35(-3.31%)
Jun 25, 2021 850.60 868.34 850.60 857.57 98,085 +10.13(+1.19%)
Jun 24, 2021 843.22 850.74 836.49 847.44 47,019 +6.92(+0.82%)
Jun 23, 2021 852.26 860.37 839.72 840.52 42,057 -8.93(-1.05%)
Jun 22, 2021 837.23 856.10 833.98 849.45 79,009 +10.01(+1.19%)
Jun 21, 2021 815.07 842.20 809.89 839.44 71,349 +37.15(+4.63%)
Jun 18, 2021 816.84 822.03 799.62 802.29 123,140 -28.71(-3.45%)
Jun 17, 2021 865.04 872.20 828.02 831.00 74,651 -33.17(-3.84%)
Jun 16, 2021 847.35 871.08 835.32 864.17 57,691 +11.69(+1.37%)
Jun 15, 2021 828.27 865.80 826.07 852.48 51,840 +29.64(+3.60%)
Jun 14, 2021 849.33 852.92 818.31 822.84 56,378 -25.79(-3.04%)
Jun 11, 2021 845.19 857.04 844.30 848.63 31,166 +5.18(+0.61%)
Jun 10, 2021 863.68 863.68 839.31 843.45 44,537 -14.47(-1.69%)
Jun 09, 2021 880.00 880.00 856.51 857.92 35,977 -25.06(-2.84%)
Jun 08, 2021 873.36 884.47 860.94 882.99 37,931 +6.22(+0.71%)
Jun 07, 2021 865.93 880.85 862.57 876.77 51,545 +15.37(+1.78%)
Jun 04, 2021 862.20 864.40 847.34 861.40 29,870 +2.48(+0.29%)
Jun 03, 2021 849.70 861.85 843.91 858.91 47,550 +8.67(+1.02%)
Jun 02, 2021 860.98 860.98 844.76 850.24 31,568 -7.97(-0.93%)
Jun 01, 2021 859.70 863.83 853.44 858.21 32,088 +6.34(+0.74%)
May 28, 2021 864.55 864.55 849.08 851.88 30,844 -13.94(-1.61%)
May 27, 2021 862.57 866.10 856.11 865.81 42,468 +13.73(+1.61%)
May 26, 2021 845.16 855.67 837.43 852.08 43,063 +12.48(+1.49%)
May 25, 2021 839.40 852.33 833.87 839.60 91,070 +2.51(+0.30%)
May 24, 2021 846.30 849.23 828.10 837.09 48,332 -5.06(-0.60%)
May 21, 2021 845.36 860.13 835.15 842.14 39,838 +1.45(+0.17%)
May 20, 2021 850.39 850.39 836.08 840.70 38,463 -7.66(-0.90%)
May 19, 2021 834.55 850.40 825.90 848.36 41,191 +3.04(+0.36%)
May 18, 2021 863.57 868.02 845.28 845.32 71,945 -15.00(-1.74%)
May 17, 2021 858.02 861.34 848.48 860.32 26,691 -0.12(-0.01%)
May 14, 2021 844.94 864.14 835.08 860.44 40,862 +24.54(+2.94%)
May 13, 2021 805.77 838.82 803.17 835.90 84,139 +36.14(+4.52%)
May 12, 2021 827.42 828.88 799.35 799.76 64,611 -16.15(-1.98%)
May 11, 2021 807.26 829.03 807.26 815.90 55,994 -2.52(-0.31%)
May 10, 2021 850.40 855.51 817.70 818.43 52,292 -29.70(-3.50%)
May 07, 2021 826.23 849.23 817.15 848.12 42,071 +14.22(+1.70%)
May 06, 2021 833.22 834.71 810.85 833.91 49,586 +6.79(+0.82%)
May 05, 2021 845.27 860.88 824.68 827.12 83,606 -33.56(-3.90%)
May 04, 2021 850.79 861.91 832.94 860.68 56,884 +3.66(+0.43%)
May 03, 2021 866.68 876.52 856.39 857.02 62,981 -1.15(-0.13%)
Apr 30, 2021 845.07 863.02 845.07 858.17 120,288 +8.33(+0.98%)
Apr 29, 2021 863.25 870.06 832.69 849.84 62,056 -6.63(-0.77%)
Apr 28, 2021 885.21 885.21 854.13 856.46 48,988 -19.04(-2.18%)
Apr 27, 2021 871.77 877.36 859.18 875.51 37,123 +5.44(+0.63%)
Apr 26, 2021 885.98 891.51 867.13 870.07 29,928 -5.53(-0.63%)
Apr 23, 2021 835.02 879.48 835.02 875.60 62,772 +41.30(+4.95%)
Apr 22, 2021 839.01 849.23 831.07 834.29 50,497 -7.79(-0.92%)
Apr 21, 2021 817.32 846.87 817.32 842.08 41,476 +20.65(+2.51%)
Apr 20, 2021 841.23 846.13 816.32 821.43 45,729 -30.23(-3.55%)
Apr 19, 2021 851.26 864.37 847.79 851.67 44,737 +3.85(+0.45%)
Apr 16, 2021 849.30 851.22 842.50 847.82 48,014 +6.25(+0.74%)
Apr 15, 2021 829.52 845.99 811.43 841.57 48,130 +13.10(+1.58%)
Apr 14, 2021 806.95 835.79 806.95 828.47 68,049 +20.84(+2.58%)
Apr 13, 2021 840.48 840.48 807.45 807.62 64,998 -33.56(-3.99%)
Apr 12, 2021 845.57 849.00 839.23 841.18 76,565 -2.33(-0.28%)
Apr 09, 2021 836.94 843.66 829.14 843.50 67,927 +9.47(+1.14%)
Apr 08, 2021 819.42 842.40 812.93 834.04 54,042 +5.53(+0.67%)
Apr 07, 2021 828.28 833.41 807.78 828.51 51,837 -0.45(-0.05%)
Apr 06, 2021 840.38 845.15 824.97 828.95 69,153 -3.58(-0.43%)
Apr 05, 2021 836.87 845.82 820.60 832.53 45,167 +5.79(+0.70%)
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.