Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,929.20 +30.25 (+1.59%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 398.41 401.42 395.29 399.90 23,498 -1.22(-0.30%)
Jan 30, 2019 406.10 409.77 401.12 401.12 21,666 -2.94(-0.73%)
Jan 29, 2019 408.63 410.59 404.06 404.06 16,590 -2.56(-0.63%)
Jan 28, 2019 404.84 408.68 404.84 406.62 23,223 -1.25(-0.31%)
Jan 25, 2019 405.51 408.97 404.29 407.87 25,782 +3.97(+0.98%)
Jan 24, 2019 405.97 405.97 400.85 403.90 52,695 -3.74(-0.92%)
Jan 23, 2019 407.63 411.65 405.27 407.63 18,032 +1.87(+0.46%)
Jan 22, 2019 407.72 409.00 404.29 405.76 53,891 -3.62(-0.88%)
Jan 18, 2019 402.57 410.18 402.57 409.38 26,903 +7.73(+1.93%)
Jan 17, 2019 397.33 404.53 393.27 401.65 28,694 +3.43(+0.86%)
Jan 16, 2019 393.99 406.60 390.81 398.22 49,829 +4.78(+1.21%)
Jan 15, 2019 394.03 394.03 383.93 393.44 20,102 +0.88(+0.22%)
Jan 14, 2019 387.96 394.35 387.96 392.56 47,760 +1.40(+0.36%)
Jan 11, 2019 387.46 393.49 386.67 391.16 30,979 +2.91(+0.75%)
Jan 10, 2019 390.83 390.83 384.15 388.24 25,532 -3.37(-0.86%)
Jan 09, 2019 387.82 394.72 385.90 391.61 31,881 +5.15(+1.33%)
Jan 08, 2019 385.74 388.06 382.44 386.46 34,445 +2.17(+0.56%)
Jan 07, 2019 383.99 388.46 382.73 384.29 24,047 +0.89(+0.23%)
Jan 04, 2019 380.37 386.62 380.37 383.40 58,087 +7.57(+2.01%)
Jan 03, 2019 370.14 378.28 369.95 375.83 26,522 +3.44(+0.92%)
Jan 02, 2019 364.35 374.73 364.35 372.39 46,727 +2.39(+0.65%)
Dec 31, 2018 369.01 369.99 364.55 369.99 44,024 +3.41(+0.93%)
Dec 28, 2018 360.71 371.47 360.71 366.59 52,991 +6.95(+1.93%)
Dec 27, 2018 358.80 363.07 355.43 359.64 63,656 -3.80(-1.05%)
Dec 26, 2018 348.73 366.37 348.53 363.44 37,845 +9.98(+2.82%)
Dec 24, 2018 356.26 370.35 351.98 353.46 36,890 -4.41(-1.23%)
Dec 21, 2018 362.09 363.07 354.21 357.86 92,939 -2.63(-0.73%)
Dec 20, 2018 359.76 365.68 357.27 360.49 43,999 -0.50(-0.14%)
Dec 19, 2018 365.62 372.88 358.43 360.99 63,064 -3.76(-1.03%)
Dec 18, 2018 373.05 374.68 364.06 364.75 53,118 -5.52(-1.49%)
Dec 17, 2018 370.13 374.88 367.99 370.28 61,062 -2.70(-0.72%)
Dec 14, 2018 378.48 384.89 372.30 372.98 41,272 -5.90(-1.56%)
Dec 13, 2018 392.20 392.20 377.36 378.87 34,710 -15.13(-3.84%)
Dec 12, 2018 392.49 399.61 391.79 394.01 43,781 +5.33(+1.37%)
Dec 11, 2018 393.49 393.67 385.74 388.68 28,695 -0.88(-0.23%)
Dec 10, 2018 394.39 394.39 382.22 389.56 33,566 -5.17(-1.31%)
Dec 07, 2018 400.62 405.63 394.55 394.72 39,377 -7.68(-1.91%)
Dec 06, 2018 399.12 404.84 394.59 402.40 39,116 -1.59(-0.39%)
Dec 04, 2018 419.19 424.21 402.58 403.99 31,011 -16.55(-3.93%)
Dec 03, 2018 420.54 422.91 418.52 420.53 25,471 -0.46(-0.11%)
Nov 30, 2018 418.57 423.95 417.59 421.00 34,276 +2.57(+0.61%)
Nov 29, 2018 417.55 420.93 415.02 418.43 32,499 -2.49(-0.59%)
Nov 28, 2018 415.88 421.50 413.50 420.92 48,657 +6.46(+1.56%)
Nov 27, 2018 418.85 421.72 411.39 414.46 26,701 -6.79(-1.61%)
Nov 26, 2018 417.23 423.48 417.23 421.25 13,721 +5.26(+1.27%)
Nov 23, 2018 415.46 418.91 406.82 415.99 4,896 -2.67(-0.64%)
Nov 21, 2018 418.65 418.65 418.65 0 +0.88(+0.21%)
Nov 20, 2018 418.84 423.06 413.87 417.77 18,916 -5.22(-1.23%)
Nov 19, 2018 426.42 429.03 422.08 422.99 28,128 -3.29(-0.77%)
Nov 16, 2018 426.98 430.63 425.53 426.28 26,727 -4.03(-0.94%)
Nov 15, 2018 421.23 431.42 421.23 430.31 33,907 +6.74(+1.59%)
Nov 14, 2018 432.28 432.43 418.66 423.57 22,602 -6.99(-1.62%)
Nov 13, 2018 429.66 435.40 429.66 430.56 20,059 +0.67(+0.15%)
Nov 12, 2018 433.28 435.14 427.94 429.90 28,987 -2.81(-0.65%)
Nov 09, 2018 426.36 435.88 424.46 432.71 19,994 +4.39(+1.03%)
Nov 08, 2018 426.72 430.73 426.42 428.32 26,774 +0.75(+0.17%)
Nov 07, 2018 432.39 432.39 427.57 427.57 22,475 -4.40(-1.02%)
Nov 06, 2018 422.16 432.45 420.16 431.97 11,837 +9.96(+2.36%)
Nov 05, 2018 420.52 427.78 419.72 422.01 27,091 +1.73(+0.41%)
Nov 02, 2018 419.26 422.50 415.62 420.29 18,260 +2.24(+0.53%)
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.