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

First Citizens Bancs (NQ: FCNCA )

1,725.83 +15.83 (+0.93%)
Streaming Delayed Price Updated: 4:00 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 31, 2023 1264 1273 1225 1244 171,779 -21.88(-1.73%)
May 30, 2023 1279 1279 1244 1266 134,396 -3.25(-0.26%)
May 26, 2023 1261 1271 1241 1269 109,913 +4.84(+0.38%)
May 25, 2023 1290 1295 1263 1264 129,327 -24.37(-1.89%)
May 24, 2023 1290 1298 1276 1288 168,354 -5.50(-0.43%)
May 23, 2023 1296 1316 1281 1294 161,105 -8.58(-0.66%)
May 22, 2023 1309 1310 1290 1303 165,951 +0.84(+0.06%)
May 19, 2023 1321 1331 1293 1302 116,682 -15.03(-1.14%)
May 18, 2023 1318 1341 1305 1317 221,623 +2.39(+0.18%)
May 17, 2023 1271 1314 1268 1314 233,611 +57.19(+4.55%)
May 16, 2023 1250 1279 1250 1257 150,132 -4.61(-0.37%)
May 15, 2023 1240 1281 1235 1262 211,823 +29.68(+2.41%)
May 12, 2023 1244 1255 1213 1232 218,951 +2.28(+0.19%)
May 11, 2023 1190 1249 1149 1230 299,054 +58.35(+4.98%)
May 10, 2023 1212 1248 1146 1171 423,450 +81.22(+7.45%)
May 09, 2023 1082 1104 1071 1090 184,124 +3.65(+0.34%)
May 08, 2023 1047 1098 1039 1087 277,852 +86.18(+8.61%)
May 05, 2023 976.76 1002 962.81 1000 202,080 +46.06(+4.83%)
May 04, 2023 983.09 984.73 942.19 954.35 256,344 -41.48(-4.17%)
May 03, 2023 984.05 1021 984.05 995.84 138,597 +5.50(+0.56%)
May 02, 2023 1006 1006 971.90 990.34 209,825 -21.37(-2.11%)
May 01, 2023 1005 1029 997.05 1012 159,302 +7.85(+0.78%)
Apr 28, 2023 991.21 1004 983.50 1004 177,882 +8.05(+0.81%)
Apr 27, 2023 1000 1013 991.71 995.80 123,588 -2.08(-0.21%)
Apr 26, 2023 977.53 1007 977.53 997.88 190,734 +11.09(+1.12%)
Apr 25, 2023 1004 1013 981.44 986.79 194,366 -26.29(-2.60%)
Apr 24, 2023 1029 1030 1013 1013 148,652 -19.17(-1.86%)
Apr 21, 2023 1033 1048 1019 1032 185,589 -4.35(-0.42%)
Apr 20, 2023 1052 1088 1024 1037 185,809 -23.28(-2.20%)
Apr 19, 2023 1008 1063 997.99 1060 201,996 +49.38(+4.89%)
Apr 18, 2023 1001 1018 988.16 1010 189,333 +15.81(+1.59%)
Apr 17, 2023 966.82 1003 961.82 994.69 151,045 +20.94(+2.15%)
Apr 14, 2023 996.69 996.69 971.71 973.75 95,138 -12.29(-1.25%)
Apr 13, 2023 981.73 1002 972.30 986.04 163,500 +12.61(+1.30%)
Apr 12, 2023 983.69 988.59 967.30 973.43 146,017 -6.52(-0.67%)
Apr 11, 2023 996.65 996.65 978.25 979.95 144,834 -10.50(-1.06%)
Apr 10, 2023 989.71 1002 983.27 990.44 151,043 -5.11(-0.51%)
Apr 06, 2023 979.07 995.86 979.07 995.56 233,755 +1.99(+0.20%)
Apr 05, 2023 964.80 1013 963.97 993.56 360,947 +40.33(+4.23%)
Apr 04, 2023 955.07 958.00 939.09 953.24 161,602 +5.59(+0.59%)
Apr 03, 2023 978.45 984.73 935.76 947.65 239,933 -22.24(-2.29%)
Mar 31, 2023 941.88 977.80 921.84 969.88 400,619 +39.17(+4.21%)
Mar 30, 2023 940.30 961.79 925.33 930.71 265,320 -7.45(-0.79%)
Mar 29, 2023 916.95 940.10 907.24 938.16 332,822 +25.07(+2.75%)
Mar 28, 2023 882.08 956.82 881.12 913.09 618,131 +20.44(+2.29%)
Mar 27, 2023 865.13 906.99 821.50 892.65 1,725,603 +312.02(+53.74%)
Mar 24, 2023 577.25 587.06 568.89 580.62 238,023 -6.49(-1.11%)
Mar 23, 2023 596.44 603.01 581.87 587.11 247,669 -1.10(-0.19%)
Mar 22, 2023 585.59 615.04 578.16 588.21 457,856 +0.48(+0.08%)
Mar 21, 2023 588.38 597.44 561.62 587.73 328,764 +27.25(+4.86%)
Mar 20, 2023 524.65 574.99 523.78 560.48 415,926 +53.10(+10.47%)
Mar 17, 2023 532.80 536.17 504.17 507.38 476,966 -38.27(-7.01%)
Mar 16, 2023 533.23 561.52 514.29 545.65 354,186 +7.50(+1.39%)
Mar 15, 2023 536.54 552.16 526.48 538.15 287,474 -25.77(-4.57%)
Mar 14, 2023 620.80 622.16 562.48 563.93 238,239 -22.94(-3.91%)
Mar 13, 2023 580.56 630.85 562.58 586.87 304,312 -27.27(-4.44%)
Mar 10, 2023 626.92 635.20 597.36 614.14 359,969 -26.40(-4.12%)
Mar 09, 2023 677.37 680.49 635.36 640.54 192,259 -36.83(-5.44%)
Mar 08, 2023 678.88 689.47 671.27 677.37 67,282 -1.59(-0.23%)
Mar 07, 2023 694.84 694.84 672.07 678.97 130,425 -21.42(-3.06%)
Mar 06, 2023 696.92 706.22 696.92 700.39 76,527 +0.71(+0.10%)
Mar 03, 2023 696.10 703.44 688.23 699.68 86,942 +4.12(+0.59%)
Mar 02, 2023 713.92 713.92 683.50 695.56 127,255 -25.78(-3.57%)
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.