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

First Citizens Bancs (NQ: FCNCA )

1,736.90 +3.98 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 1382 1391 1371 1377 81,117 +9.48(+0.69%)
Sep 28, 2023 1362 1384 1361 1368 28,539 +2.01(+0.15%)
Sep 27, 2023 1357 1376 1336 1366 59,574 +19.30(+1.43%)
Sep 26, 2023 1374 1389 1338 1346 73,687 -31.76(-2.30%)
Sep 25, 2023 1370 1388 1372 1378 54,345 +10.91(+0.80%)
Sep 22, 2023 1373 1377 1356 1367 40,783 -9.84(-0.71%)
Sep 21, 2023 1379 1381 1364 1377 67,872 +2.60(+0.19%)
Sep 20, 2023 1375 1397 1372 1374 93,065 +24.46(+1.81%)
Sep 19, 2023 1337 1357 1337 1350 55,399 +15.37(+1.15%)
Sep 18, 2023 1310 1343 1310 1335 68,043 +19.58(+1.49%)
Sep 15, 2023 1340 1340 1311 1315 196,637 -38.30(-2.83%)
Sep 14, 2023 1358 1368 1353 1353 47,229 +11.53(+0.86%)
Sep 13, 2023 1355 1355 1327 1342 40,864 -7.51(-0.56%)
Sep 12, 2023 1328 1366 1328 1349 49,498 +25.26(+1.91%)
Sep 11, 2023 1335 1353 1322 1324 43,489 +0.35(+0.03%)
Sep 08, 2023 1321 1346 1312 1324 42,428 +2.77(+0.21%)
Sep 07, 2023 1320 1334 1311 1321 61,439 -2.73(-0.21%)
Sep 06, 2023 1330 1347 1313 1324 60,217 -12.62(-0.94%)
Sep 05, 2023 1368 1370 1332 1336 65,857 -29.93(-2.19%)
Sep 01, 2023 1365 1391 1362 1366 68,017 +8.73(+0.64%)
Aug 31, 2023 1360 1371 1347 1357 84,321 -2.51(-0.18%)
Aug 30, 2023 1397 1402 1347 1360 82,495 -28.64(-2.06%)
Aug 29, 2023 1362 1395 1362 1389 56,966 +26.60(+1.95%)
Aug 28, 2023 1369 1382 1361 1362 48,891 +4.00(+0.29%)
Aug 25, 2023 1369 1369 1341 1358 48,932 -7.76(-0.57%)
Aug 24, 2023 1374 1389 1365 1366 55,918 -5.94(-0.43%)
Aug 23, 2023 1353 1376 1353 1372 56,417 +19.50(+1.44%)
Aug 22, 2023 1391 1395 1349 1352 98,254 -29.71(-2.15%)
Aug 21, 2023 1396 1400 1359 1382 64,187 -8.90(-0.64%)
Aug 18, 2023 1376 1408 1376 1391 53,545 +1.98(+0.14%)
Aug 17, 2023 1411 1411 1387 1389 50,412 -11.34(-0.81%)
Aug 16, 2023 1420 1432 1399 1400 47,056 -25.20(-1.77%)
Aug 15, 2023 1441 1441 1407 1425 83,322 -31.35(-2.15%)
Aug 14, 2023 1463 1463 1435 1457 50,438 -8.93(-0.61%)
Aug 11, 2023 1452 1471 1452 1466 37,485 +4.59(+0.31%)
Aug 10, 2023 1464 1466 1442 1461 33,186 +8.50(+0.59%)
Aug 09, 2023 1480 1493 1453 1453 59,395 -31.91(-2.15%)
Aug 08, 2023 1474 1488 1459 1484 67,244 -23.51(-1.56%)
Aug 07, 2023 1472 1508 1467 1508 64,702 +41.92(+2.86%)
Aug 04, 2023 1487 1499 1454 1466 110,078 -22.33(-1.50%)
Aug 03, 2023 1407 1494 1407 1488 161,359 +70.91(+5.00%)
Aug 02, 2023 1406 1425 1395 1417 90,914 -2.82(-0.20%)
Aug 01, 2023 1424 1425 1389 1420 99,451 -7.13(-0.50%)
Jul 31, 2023 1438 1438 1395 1427 104,353 +2.02(+0.14%)
Jul 28, 2023 1424 1428 1413 1425 83,637 +8.45(+0.60%)
Jul 27, 2023 1422 1454 1404 1417 131,019 +6.33(+0.45%)
Jul 26, 2023 1399 1424 1399 1411 55,374 +29.03(+2.10%)
Jul 25, 2023 1389 1402 1378 1382 48,296 -1.38(-0.10%)
Jul 24, 2023 1381 1399 1373 1383 64,990 +21.15(+1.55%)
Jul 21, 2023 1373 1375 1350 1362 48,947 -6.85(-0.50%)
Jul 20, 2023 1369 1379 1346 1369 76,196 -1.97(-0.14%)
Jul 19, 2023 1370 1382 1356 1371 89,888 +7.00(+0.51%)
Jul 18, 2023 1365 1382 1355 1364 68,393 +3.34(+0.25%)
Jul 17, 2023 1315 1366 1315 1360 95,711 +46.10(+3.51%)
Jul 14, 2023 1319 1338 1301 1314 88,939 +6.33(+0.48%)
Jul 13, 2023 1306 1318 1294 1308 72,725 +14.15(+1.09%)
Jul 12, 2023 1291 1321 1291 1294 87,787 +16.33(+1.28%)
Jul 11, 2023 1291 1298 1274 1277 99,972 -5.12(-0.40%)
Jul 10, 2023 1281 1296 1275 1282 57,745 +1.11(+0.09%)
Jul 07, 2023 1263 1299 1263 1281 64,856 +20.79(+1.65%)
Jul 06, 2023 1257 1266 1238 1261 54,313 -12.98(-1.02%)
Jul 05, 2023 1285 1296 1260 1274 73,626 -13.52(-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.