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

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
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 (%)
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.