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

First Citizens Bancs (NQ: FCNCA )

1,800.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2021 866.18 866.18 850.68 853.47 30,786 -13.96(-1.61%)
May 27, 2021 864.18 867.72 857.72 867.44 42,389 +13.75(+1.61%)
May 26, 2021 846.75 857.27 839.00 853.68 42,982 +12.51(+1.49%)
May 25, 2021 840.98 853.93 835.43 841.17 90,899 +2.52(+0.30%)
May 24, 2021 847.89 850.82 829.65 838.66 48,241 -5.07(-0.60%)
May 21, 2021 846.95 861.74 836.71 843.72 39,764 +1.45(+0.17%)
May 20, 2021 851.99 851.99 837.64 842.28 38,391 -7.68(-0.90%)
May 19, 2021 836.12 852.00 827.45 849.95 41,114 +3.04(+0.36%)
May 18, 2021 865.18 869.65 846.87 846.91 71,810 -15.02(-1.74%)
May 17, 2021 859.63 862.95 850.08 861.93 26,641 -0.12(-0.01%)
May 14, 2021 846.52 865.76 836.64 862.05 40,785 +24.59(+2.94%)
May 13, 2021 807.28 840.39 804.68 837.47 83,981 +36.21(+4.52%)
May 12, 2021 828.97 830.44 800.85 801.26 64,490 -16.18(-1.98%)
May 11, 2021 808.77 830.59 808.77 817.43 55,890 -2.53(-0.31%)
May 10, 2021 852.00 857.12 819.24 819.96 52,194 -29.75(-3.50%)
May 07, 2021 827.78 850.82 818.68 849.72 41,993 +14.24(+1.70%)
May 06, 2021 834.78 836.27 812.37 835.47 49,493 +6.80(+0.82%)
May 05, 2021 846.85 862.49 826.23 828.67 83,450 -33.62(-3.90%)
May 04, 2021 852.38 863.53 834.50 862.29 56,777 +3.67(+0.43%)
May 03, 2021 868.31 878.16 858.00 858.63 62,863 -1.15(-0.13%)
Apr 30, 2021 846.65 864.64 846.65 859.77 120,063 +8.35(+0.98%)
Apr 29, 2021 864.87 871.69 834.25 851.43 61,940 -6.64(-0.77%)
Apr 28, 2021 886.87 886.87 855.73 858.07 48,897 -19.08(-2.18%)
Apr 27, 2021 873.40 879.00 860.79 877.15 37,054 +5.45(+0.63%)
Apr 26, 2021 887.64 893.19 868.75 871.70 29,872 -5.54(-0.63%)
Apr 23, 2021 836.58 881.12 836.58 877.24 62,655 +41.38(+4.95%)
Apr 22, 2021 840.59 850.83 832.63 835.86 50,402 -7.80(-0.92%)
Apr 21, 2021 818.85 848.46 818.85 843.66 41,398 +20.68(+2.51%)
Apr 20, 2021 842.81 847.71 817.86 822.97 45,644 -30.29(-3.55%)
Apr 19, 2021 852.86 866.00 849.38 853.26 44,653 +3.86(+0.45%)
Apr 16, 2021 850.89 852.82 844.09 849.41 47,924 +6.26(+0.74%)
Apr 15, 2021 831.07 847.57 812.95 843.14 48,040 +13.12(+1.58%)
Apr 14, 2021 808.46 837.36 808.46 830.02 67,921 +20.88(+2.58%)
Apr 13, 2021 842.05 842.05 808.96 809.14 64,876 -33.62(-3.99%)
Apr 12, 2021 847.16 850.60 840.80 842.76 76,422 -2.33(-0.28%)
Apr 09, 2021 838.50 845.25 830.70 845.09 67,800 +9.49(+1.14%)
Apr 08, 2021 820.96 843.98 814.45 835.60 53,940 +5.54(+0.67%)
Apr 07, 2021 829.83 834.98 809.30 830.06 51,740 -0.45(-0.05%)
Apr 06, 2021 841.96 846.73 826.51 830.51 69,024 -3.59(-0.43%)
Apr 05, 2021 838.44 847.41 822.14 834.10 45,083 +5.80(+0.70%)
Apr 01, 2021 826.52 828.38 811.77 828.30 42,173 -0.07(-0.01%)
Mar 31, 2021 842.83 850.22 828.37 828.37 44,707 -16.96(-2.01%)
Mar 30, 2021 841.64 856.91 830.64 845.33 78,942 +12.79(+1.54%)
Mar 29, 2021 836.86 848.54 823.99 832.54 45,546 -14.42(-1.70%)
Mar 26, 2021 826.05 849.93 815.76 846.96 115,926 +33.39(+4.10%)
Mar 25, 2021 761.86 817.35 751.87 813.57 60,118 +44.44(+5.78%)
Mar 24, 2021 773.95 792.44 765.76 769.13 69,007 +4.19(+0.55%)
Mar 23, 2021 791.58 799.42 758.88 764.93 60,999 -33.56(-4.20%)
Mar 22, 2021 815.33 815.33 792.19 798.49 40,916 -28.91(-3.49%)
Mar 19, 2021 834.17 843.33 817.98 827.40 202,090 -15.09(-1.79%)
Mar 18, 2021 856.08 879.74 838.61 842.49 69,856 -3.64(-0.43%)
Mar 17, 2021 851.39 857.02 824.31 846.13 50,846 +4.10(+0.49%)
Mar 16, 2021 845.05 847.00 828.28 842.02 62,094 -11.86(-1.39%)
Mar 15, 2021 863.16 863.16 834.29 853.89 90,031 +0.58(+0.07%)
Mar 12, 2021 854.37 867.84 848.93 853.31 93,427 +15.82(+1.89%)
Mar 11, 2021 805.73 843.00 805.73 837.49 66,619 +27.36(+3.38%)
Mar 10, 2021 794.82 813.51 792.71 810.13 45,162 +18.03(+2.28%)
Mar 09, 2021 787.12 803.82 765.72 792.11 65,783 -3.77(-0.47%)
Mar 08, 2021 775.68 804.68 774.82 795.88 63,304 +23.94(+3.10%)
Mar 05, 2021 767.46 772.81 729.20 771.94 56,834 +26.11(+3.50%)
Mar 04, 2021 775.68 777.84 736.67 745.83 65,644 -25.40(-3.29%)
Mar 03, 2021 760.22 792.90 760.22 771.22 42,977 +12.59(+1.66%)
Mar 02, 2021 768.30 768.30 750.47 758.63 43,990 -12.03(-1.56%)
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.