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 (%)
Jun 30, 2021 823.95 832.51 821.69 824.38 66,164 -2.55(-0.31%)
Jun 29, 2021 832.95 838.50 823.47 826.93 54,372 -2.37(-0.29%)
Jun 28, 2021 854.49 854.49 827.34 829.30 46,404 -28.35(-3.31%)
Jun 25, 2021 850.68 868.42 850.68 857.65 98,075 +10.13(+1.19%)
Jun 24, 2021 843.31 850.82 836.58 847.52 47,015 +6.92(+0.82%)
Jun 23, 2021 852.35 860.45 839.80 840.60 42,053 -8.93(-1.05%)
Jun 22, 2021 837.31 856.19 834.07 849.53 79,001 +10.01(+1.19%)
Jun 21, 2021 815.15 842.28 809.98 839.52 71,342 +37.15(+4.63%)
Jun 18, 2021 816.92 822.11 799.70 802.37 123,128 -28.71(-3.45%)
Jun 17, 2021 865.12 872.28 828.10 831.08 74,644 -33.17(-3.84%)
Jun 16, 2021 847.43 871.16 835.41 864.25 57,686 +11.69(+1.37%)
Jun 15, 2021 828.35 865.89 826.15 852.56 51,835 +29.64(+3.60%)
Jun 14, 2021 849.41 853.01 818.39 822.92 56,373 -25.79(-3.04%)
Jun 11, 2021 845.28 857.13 844.38 848.71 31,163 +5.18(+0.61%)
Jun 10, 2021 863.77 863.77 839.40 843.53 44,533 -14.47(-1.69%)
Jun 09, 2021 880.08 880.08 856.59 858.01 35,974 -25.06(-2.84%)
Jun 08, 2021 873.44 884.56 861.03 883.07 37,927 +6.22(+0.71%)
Jun 07, 2021 866.02 880.93 862.65 876.86 51,540 +15.37(+1.78%)
Jun 04, 2021 862.28 864.48 847.42 861.48 29,867 +2.48(+0.29%)
Jun 03, 2021 849.78 861.94 844.00 859.00 47,545 +8.67(+1.02%)
Jun 02, 2021 861.07 861.07 844.84 850.33 31,564 -7.97(-0.93%)
Jun 01, 2021 859.78 863.92 853.52 858.29 32,085 +6.34(+0.74%)
May 28, 2021 864.64 864.64 849.17 851.96 30,841 -13.94(-1.61%)
May 27, 2021 862.65 866.18 856.20 865.90 42,464 +13.73(+1.61%)
May 26, 2021 845.25 855.75 837.51 852.17 43,059 +12.48(+1.49%)
May 25, 2021 839.49 852.41 833.95 839.68 91,061 +2.51(+0.30%)
May 24, 2021 846.38 849.32 828.18 837.17 48,327 -5.06(-0.60%)
May 21, 2021 845.45 860.22 835.23 842.23 39,834 +1.45(+0.17%)
May 20, 2021 850.47 850.47 836.16 840.78 38,460 -7.66(-0.90%)
May 19, 2021 834.63 850.49 825.98 848.45 41,187 +3.04(+0.36%)
May 18, 2021 863.65 868.11 845.37 845.40 71,938 -15.00(-1.74%)
May 17, 2021 858.11 861.42 848.57 860.40 26,688 -0.12(-0.01%)
May 14, 2021 845.02 864.22 835.16 860.52 40,858 +24.54(+2.94%)
May 13, 2021 805.85 838.90 803.25 835.98 84,130 +36.14(+4.52%)
May 12, 2021 827.50 828.97 799.43 799.84 64,604 -16.15(-1.98%)
May 11, 2021 807.34 829.11 807.34 815.98 55,989 -2.52(-0.31%)
May 10, 2021 850.48 855.60 817.78 818.51 52,287 -29.70(-3.50%)
May 07, 2021 826.31 849.31 817.23 848.21 42,067 +14.22(+1.70%)
May 06, 2021 833.30 834.79 810.93 833.99 49,581 +6.79(+0.82%)
May 05, 2021 845.35 860.96 824.76 827.20 83,598 -33.56(-3.90%)
May 04, 2021 850.87 862.00 833.02 860.76 56,878 +3.66(+0.43%)
May 03, 2021 866.77 876.60 856.48 857.10 62,975 -1.15(-0.13%)
Apr 30, 2021 845.15 863.11 845.15 858.25 120,276 +8.33(+0.98%)
Apr 29, 2021 863.34 870.14 832.77 849.92 62,050 -6.63(-0.77%)
Apr 28, 2021 885.30 885.30 854.21 856.55 48,984 -19.05(-2.18%)
Apr 27, 2021 871.86 877.45 859.26 875.60 37,120 +5.44(+0.63%)
Apr 26, 2021 886.06 891.60 867.22 870.15 29,925 -5.53(-0.63%)
Apr 23, 2021 835.10 879.56 835.10 875.68 62,766 +41.31(+4.95%)
Apr 22, 2021 839.10 849.32 831.15 834.38 50,492 -7.79(-0.92%)
Apr 21, 2021 817.40 846.95 817.40 842.16 41,472 +20.65(+2.51%)
Apr 20, 2021 841.31 846.21 816.40 821.51 45,725 -30.24(-3.55%)
Apr 19, 2021 851.35 864.46 847.87 851.75 44,732 +3.85(+0.45%)
Apr 16, 2021 849.39 851.30 842.59 847.90 48,009 +6.25(+0.74%)
Apr 15, 2021 829.60 846.07 811.51 841.65 48,125 +13.10(+1.58%)
Apr 14, 2021 807.03 835.87 807.03 828.55 68,042 +20.85(+2.58%)
Apr 13, 2021 840.56 840.56 807.52 807.70 64,991 -33.56(-3.99%)
Apr 12, 2021 845.66 849.09 839.31 841.26 76,557 -2.32(-0.28%)
Apr 09, 2021 837.02 843.75 829.22 843.59 67,921 +9.47(+1.14%)
Apr 08, 2021 819.51 842.48 813.01 834.12 54,036 +5.53(+0.67%)
Apr 07, 2021 828.36 833.50 807.86 828.59 51,832 -0.44(-0.05%)
Apr 06, 2021 840.46 845.23 825.05 829.03 69,147 -3.58(-0.43%)
Apr 05, 2021 836.95 845.90 820.68 832.62 45,163 +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.