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 (%)
Jan 31, 2019 398.45 401.46 395.33 399.94 23,496 -1.22(-0.30%)
Jan 30, 2019 406.14 409.81 401.16 401.16 21,664 -2.94(-0.73%)
Jan 29, 2019 408.67 410.63 404.10 404.10 16,588 -2.56(-0.63%)
Jan 28, 2019 404.88 408.73 404.88 406.66 23,221 -1.25(-0.31%)
Jan 25, 2019 405.56 409.01 404.33 407.91 25,780 +3.97(+0.98%)
Jan 24, 2019 406.01 406.01 400.89 403.94 52,690 -3.74(-0.92%)
Jan 23, 2019 407.68 411.69 405.31 407.68 18,030 +1.88(+0.46%)
Jan 22, 2019 407.76 409.04 404.33 405.80 53,886 -3.62(-0.88%)
Jan 18, 2019 402.61 410.22 402.61 409.42 26,900 +7.73(+1.93%)
Jan 17, 2019 397.37 404.57 393.31 401.69 28,691 +3.43(+0.86%)
Jan 16, 2019 394.02 406.64 390.84 398.26 49,824 +4.78(+1.21%)
Jan 15, 2019 394.07 394.07 383.96 393.48 20,100 +0.88(+0.22%)
Jan 14, 2019 388.00 394.39 388.00 392.60 47,756 +1.40(+0.36%)
Jan 11, 2019 387.50 393.53 386.71 391.20 30,976 +2.91(+0.75%)
Jan 10, 2019 390.87 390.87 384.19 388.28 25,530 -3.37(-0.86%)
Jan 09, 2019 387.86 394.76 385.94 391.65 31,878 +5.15(+1.33%)
Jan 08, 2019 385.78 388.10 382.48 386.50 34,442 +2.17(+0.56%)
Jan 07, 2019 384.02 388.50 382.77 384.33 24,044 +0.89(+0.23%)
Jan 04, 2019 380.41 386.66 380.41 383.44 58,081 +7.57(+2.01%)
Jan 03, 2019 370.18 378.32 369.99 375.87 26,519 +3.44(+0.92%)
Jan 02, 2019 364.39 374.77 364.39 372.42 46,723 +2.39(+0.65%)
Dec 31, 2018 369.05 370.03 364.58 370.03 44,019 +3.40(+0.93%)
Dec 28, 2018 360.75 371.51 360.75 366.62 52,986 +6.95(+1.93%)
Dec 27, 2018 358.83 363.11 355.46 359.68 63,650 -3.80(-1.04%)
Dec 26, 2018 348.76 366.41 348.57 363.47 37,841 +9.98(+2.82%)
Dec 24, 2018 356.30 370.38 352.01 353.49 36,886 -4.41(-1.23%)
Dec 21, 2018 362.13 363.11 354.25 357.90 92,930 -2.63(-0.73%)
Dec 20, 2018 359.79 365.71 357.30 360.53 43,995 -0.50(-0.14%)
Dec 19, 2018 365.65 372.91 358.47 361.03 63,058 -3.76(-1.03%)
Dec 18, 2018 373.09 374.71 364.09 364.79 53,112 -5.53(-1.49%)
Dec 17, 2018 370.17 374.92 368.03 370.31 61,056 -2.70(-0.72%)
Dec 14, 2018 378.52 384.93 372.33 373.01 41,268 -5.90(-1.56%)
Dec 13, 2018 392.24 392.24 377.40 378.91 34,707 -15.14(-3.84%)
Dec 12, 2018 392.53 399.64 391.83 394.05 43,777 +5.33(+1.37%)
Dec 11, 2018 393.53 393.70 385.77 388.71 28,692 -0.88(-0.23%)
Dec 10, 2018 394.43 394.43 382.25 389.60 33,563 -5.17(-1.31%)
Dec 07, 2018 400.65 405.67 394.59 394.76 39,373 -7.68(-1.91%)
Dec 06, 2018 399.17 404.88 394.63 402.44 39,113 -1.59(-0.39%)
Dec 04, 2018 419.23 424.25 402.62 404.03 31,008 -16.55(-3.93%)
Dec 03, 2018 420.59 422.95 418.57 420.58 25,469 -0.46(-0.11%)
Nov 30, 2018 418.62 423.99 417.63 421.04 34,273 +2.57(+0.61%)
Nov 29, 2018 417.59 420.97 415.07 418.47 32,496 -2.49(-0.59%)
Nov 28, 2018 415.92 421.55 413.54 420.96 48,652 +6.46(+1.56%)
Nov 27, 2018 418.89 421.76 411.43 414.50 26,699 -6.79(-1.61%)
Nov 26, 2018 417.27 423.52 417.27 421.29 13,720 +5.26(+1.27%)
Nov 23, 2018 415.50 418.95 406.86 416.03 4,896 -2.67(-0.64%)
Nov 21, 2018 418.69 418.69 418.69 0 +0.88(+0.21%)
Nov 20, 2018 418.88 423.11 413.91 417.81 18,914 -5.22(-1.23%)
Nov 19, 2018 426.46 429.08 422.12 423.03 28,125 -3.29(-0.77%)
Nov 16, 2018 427.02 430.67 425.58 426.32 26,724 -4.03(-0.94%)
Nov 15, 2018 421.27 431.46 421.27 430.35 33,903 +6.74(+1.59%)
Nov 14, 2018 432.32 432.47 418.70 423.62 22,599 -6.99(-1.62%)
Nov 13, 2018 429.70 435.45 429.70 430.61 20,057 +0.67(+0.16%)
Nov 12, 2018 433.32 435.18 427.98 429.94 28,984 -2.81(-0.65%)
Nov 09, 2018 426.40 435.92 424.51 432.75 19,992 +4.39(+1.03%)
Nov 08, 2018 426.76 430.77 426.46 428.36 26,771 +0.75(+0.17%)
Nov 07, 2018 432.43 432.43 427.62 427.62 22,473 -4.40(-1.02%)
Nov 06, 2018 422.20 432.50 420.20 432.02 11,836 +9.96(+2.36%)
Nov 05, 2018 420.57 427.82 419.76 422.06 27,088 +1.72(+0.41%)
Nov 02, 2018 419.30 422.54 415.66 420.33 18,258 +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.