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

First Citizens Bancs (NQ: FCNCA )

1,734.81 +24.81 (+1.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 6, 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 (%)
May 29, 2020 378.16 387.94 378.16 380.23 48,197 -12.84(-3.27%)
May 28, 2020 396.97 403.09 386.16 393.07 49,698 -4.99(-1.25%)
May 27, 2020 387.34 399.98 379.97 398.06 50,001 +20.56(+5.45%)
May 26, 2020 361.45 379.54 361.45 377.50 37,975 +25.64(+7.29%)
May 22, 2020 359.81 359.81 349.70 351.86 27,946 -5.92(-1.65%)
May 21, 2020 354.44 365.42 354.44 357.77 28,824 +0.63(+0.18%)
May 20, 2020 349.66 363.84 349.61 357.14 48,975 +14.35(+4.19%)
May 19, 2020 355.65 356.53 342.50 342.79 34,041 -14.68(-4.11%)
May 18, 2020 335.86 357.47 335.86 357.47 40,870 +30.69(+9.39%)
May 15, 2020 329.86 333.65 322.51 326.77 46,475 -0.44(-0.14%)
May 14, 2020 308.99 336.00 299.43 327.21 57,033 +13.94(+4.45%)
May 13, 2020 328.19 328.19 308.27 313.28 57,313 -18.80(-5.66%)
May 12, 2020 348.82 350.71 328.93 332.08 35,712 -21.52(-6.09%)
May 11, 2020 361.47 366.30 349.91 353.60 39,736 -10.20(-2.80%)
May 08, 2020 365.00 366.19 358.99 363.81 60,448 +15.77(+4.53%)
May 07, 2020 346.65 359.00 346.65 348.03 25,364 +4.94(+1.44%)
May 06, 2020 360.60 360.60 340.93 343.10 35,863 -10.48(-2.96%)
May 05, 2020 375.29 380.23 353.57 353.57 38,957 -14.15(-3.85%)
May 04, 2020 358.80 371.76 356.12 367.73 29,730 +8.22(+2.29%)
May 01, 2020 366.32 375.17 357.48 359.51 35,945 -17.76(-4.71%)
Apr 30, 2020 378.43 381.29 369.52 377.27 36,092 -0.01(-0.00%)
Apr 29, 2020 375.15 397.38 368.01 377.28 46,933 +11.83(+3.24%)
Apr 28, 2020 356.88 374.33 356.88 365.45 39,325 +17.63(+5.07%)
Apr 27, 2020 338.51 351.83 328.17 347.82 39,080 +17.49(+5.30%)
Apr 24, 2020 327.94 335.44 320.97 330.33 31,895 +7.86(+2.44%)
Apr 23, 2020 330.75 335.23 319.99 322.46 35,627 -6.21(-1.89%)
Apr 22, 2020 331.11 339.48 325.08 328.68 26,924 +3.70(+1.14%)
Apr 21, 2020 325.50 326.41 315.68 324.97 29,079 -5.48(-1.66%)
Apr 20, 2020 326.22 340.00 326.22 330.45 29,240 -1.38(-0.42%)
Apr 17, 2020 319.57 333.71 317.12 331.84 31,085 +24.72(+8.05%)
Apr 16, 2020 312.04 312.21 302.67 307.12 39,502 -6.88(-2.19%)
Apr 15, 2020 319.32 319.32 311.86 314.00 35,243 -14.64(-4.45%)
Apr 14, 2020 337.94 343.85 322.16 328.64 36,064 -2.31(-0.70%)
Apr 13, 2020 350.31 350.31 327.89 330.95 50,043 -18.14(-5.20%)
Apr 09, 2020 331.99 356.58 331.99 349.09 55,284 +23.70(+7.28%)
Apr 08, 2020 313.88 327.66 309.36 325.39 102,815 +15.02(+4.84%)
Apr 07, 2020 315.18 328.81 310.22 310.37 65,078 +1.46(+0.47%)
Apr 06, 2020 298.83 313.77 296.28 308.90 69,658 +21.30(+7.41%)
Apr 03, 2020 301.02 306.13 285.40 287.60 41,210 -17.21(-5.65%)
Apr 02, 2020 305.31 313.11 296.28 304.82 53,820 -4.77(-1.54%)
Apr 01, 2020 320.26 320.73 303.22 309.59 38,402 -19.16(-5.83%)
Mar 31, 2020 319.98 344.68 319.98 328.75 52,113 +6.72(+2.09%)
Mar 30, 2020 319.26 326.27 309.55 322.02 51,193 +4.34(+1.36%)
Mar 27, 2020 325.03 325.03 311.22 317.69 80,598 -17.30(-5.17%)
Mar 26, 2020 327.04 338.11 313.20 334.99 81,528 +10.06(+3.10%)
Mar 25, 2020 317.63 340.53 316.03 324.92 56,762 +9.17(+2.91%)
Mar 24, 2020 310.89 315.80 302.60 315.75 48,367 +20.45(+6.93%)
Mar 23, 2020 279.39 296.94 275.05 295.30 44,902 +15.90(+5.69%)
Mar 20, 2020 314.12 332.72 272.66 279.39 64,904 -32.80(-10.51%)
Mar 19, 2020 278.51 313.00 276.52 312.19 57,145 +30.73(+10.92%)
Mar 18, 2020 304.02 311.69 278.04 281.47 75,812 -38.55(-12.05%)
Mar 17, 2020 306.04 325.18 300.58 320.02 70,396 +19.22(+6.39%)
Mar 16, 2020 308.63 323.97 299.56 300.80 48,995 -44.91(-12.99%)
Mar 13, 2020 349.03 362.04 318.78 345.70 69,156 +16.43(+4.99%)
Mar 12, 2020 328.94 353.14 316.72 329.27 52,836 -24.03(-6.80%)
Mar 11, 2020 360.15 367.16 352.17 353.30 43,007 -18.27(-4.92%)
Mar 10, 2020 373.86 375.96 348.57 371.57 94,444 +9.14(+2.52%)
Mar 09, 2020 395.56 406.39 351.40 362.42 50,556 -56.20(-13.42%)
Mar 06, 2020 422.67 431.21 413.40 418.62 65,184 -14.50(-3.35%)
Mar 05, 2020 446.92 453.96 432.11 433.12 36,934 -29.43(-6.36%)
Mar 04, 2020 457.80 463.97 448.75 462.55 42,169 +10.49(+2.32%)
Mar 03, 2020 465.63 475.59 452.06 452.06 39,386 -13.09(-2.81%)
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.