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

First Citizens Bancs (NQ: FCNCA )

1,965.18 +25.61 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 1379 1389 1368 1375 81,262 +9.47(+0.69%)
Sep 28, 2023 1359 1381 1359 1365 28,589 +2.00(+0.15%)
Sep 27, 2023 1354 1374 1334 1363 59,680 +19.27(+1.43%)
Sep 26, 2023 1371 1387 1336 1344 73,818 -31.70(-2.30%)
Sep 25, 2023 1368 1385 1369 1376 54,442 +10.88(+0.80%)
Sep 22, 2023 1371 1375 1353 1365 40,856 -9.82(-0.71%)
Sep 21, 2023 1376 1379 1361 1375 67,992 +2.60(+0.19%)
Sep 20, 2023 1372 1394 1369 1372 93,230 +24.42(+1.81%)
Sep 19, 2023 1335 1355 1334 1348 55,498 +15.33(+1.15%)
Sep 18, 2023 1308 1340 1308 1332 68,164 +19.55(+1.49%)
Sep 15, 2023 1338 1338 1309 1313 196,987 -38.23(-2.83%)
Sep 14, 2023 1356 1365 1351 1351 47,312 +11.51(+0.86%)
Sep 13, 2023 1352 1352 1324 1339 40,936 -7.50(-0.56%)
Sep 12, 2023 1326 1364 1326 1347 49,586 +25.22(+1.91%)
Sep 11, 2023 1333 1351 1320 1322 43,567 +0.35(+0.03%)
Sep 08, 2023 1319 1344 1310 1321 42,503 +2.76(+0.21%)
Sep 07, 2023 1318 1331 1309 1319 61,548 -2.72(-0.21%)
Sep 06, 2023 1328 1345 1310 1321 60,324 -12.60(-0.94%)
Sep 05, 2023 1365 1368 1330 1334 65,974 -29.88(-2.19%)
Sep 01, 2023 1362 1388 1360 1364 68,138 +8.71(+0.64%)
Aug 31, 2023 1358 1368 1345 1355 84,471 -2.50(-0.18%)
Aug 30, 2023 1394 1400 1344 1358 82,642 -28.59(-2.06%)
Aug 29, 2023 1360 1392 1360 1386 57,068 +26.56(+1.95%)
Aug 28, 2023 1367 1379 1359 1360 48,978 +3.99(+0.29%)
Aug 25, 2023 1366 1366 1339 1356 49,018 -7.74(-0.57%)
Aug 24, 2023 1371 1387 1363 1363 56,017 -5.94(-0.43%)
Aug 23, 2023 1350 1373 1350 1369 56,517 +19.46(+1.44%)
Aug 22, 2023 1388 1393 1347 1350 98,428 -29.65(-2.15%)
Aug 21, 2023 1394 1397 1357 1379 64,301 -8.88(-0.64%)
Aug 18, 2023 1374 1405 1374 1388 53,640 +1.97(+0.14%)
Aug 17, 2023 1409 1409 1384 1386 50,501 -11.32(-0.81%)
Aug 16, 2023 1418 1429 1396 1398 47,140 -25.16(-1.77%)
Aug 15, 2023 1438 1438 1405 1423 83,470 -31.29(-2.15%)
Aug 14, 2023 1461 1461 1433 1454 50,527 -8.92(-0.61%)
Aug 11, 2023 1449 1468 1449 1463 37,552 +4.59(+0.31%)
Aug 10, 2023 1461 1463 1440 1458 33,245 +8.49(+0.59%)
Aug 09, 2023 1478 1491 1450 1450 59,501 -31.86(-2.15%)
Aug 08, 2023 1472 1485 1456 1482 67,364 -23.46(-1.56%)
Aug 07, 2023 1469 1505 1464 1505 64,817 +41.84(+2.86%)
Aug 04, 2023 1485 1496 1452 1463 110,273 -22.29(-1.50%)
Aug 03, 2023 1404 1492 1404 1486 161,646 +70.79(+5.00%)
Aug 02, 2023 1404 1422 1392 1415 91,075 -2.82(-0.20%)
Aug 01, 2023 1422 1423 1387 1418 99,628 -7.12(-0.50%)
Jul 31, 2023 1435 1435 1393 1425 104,539 +2.01(+0.14%)
Jul 28, 2023 1421 1426 1410 1423 83,785 +8.45(+0.60%)
Jul 27, 2023 1420 1451 1402 1414 131,251 +6.31(+0.45%)
Jul 26, 2023 1397 1422 1397 1408 55,472 +28.98(+2.10%)
Jul 25, 2023 1387 1399 1375 1379 48,382 -1.38(-0.10%)
Jul 24, 2023 1378 1396 1370 1381 65,106 +21.12(+1.55%)
Jul 21, 2023 1370 1373 1348 1359 49,034 -6.84(-0.50%)
Jul 20, 2023 1367 1377 1344 1366 76,331 -1.97(-0.14%)
Jul 19, 2023 1367 1379 1354 1368 90,048 +6.99(+0.51%)
Jul 18, 2023 1362 1380 1352 1361 68,515 +3.33(+0.25%)
Jul 17, 2023 1313 1364 1313 1358 95,881 +46.02(+3.51%)
Jul 14, 2023 1317 1335 1299 1312 89,097 +6.31(+0.48%)
Jul 13, 2023 1303 1316 1292 1306 72,854 +14.13(+1.09%)
Jul 12, 2023 1289 1319 1288 1291 87,943 +16.31(+1.28%)
Jul 11, 2023 1289 1295 1271 1275 100,150 -5.12(-0.40%)
Jul 10, 2023 1279 1294 1273 1280 57,847 +1.12(+0.09%)
Jul 07, 2023 1261 1297 1261 1279 64,971 +20.74(+1.65%)
Jul 06, 2023 1254 1264 1235 1258 54,410 -12.95(-1.02%)
Jul 05, 2023 1283 1294 1258 1271 73,756 -13.50(-1.05%)
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.