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 (%)
Jan 31, 2024 1503 1526 1494 1506 168,126 -26.89(-1.75%)
Jan 30, 2024 1481 1547 1479 1533 128,571 +51.99(+3.51%)
Jan 29, 2024 1501 1513 1470 1481 104,135 -5.33(-0.36%)
Jan 26, 2024 1379 1535 1379 1486 142,218 +77.55(+5.51%)
Jan 25, 2024 1427 1435 1381 1408 127,237 -11.18(-0.79%)
Jan 24, 2024 1448 1457 1414 1420 97,507 -25.17(-1.74%)
Jan 23, 2024 1436 1476 1435 1445 96,331 +13.02(+0.91%)
Jan 22, 2024 1409 1435 1409 1432 66,490 +26.05(+1.85%)
Jan 19, 2024 1391 1410 1375 1406 67,529 +24.20(+1.75%)
Jan 18, 2024 1374 1385 1368 1382 51,704 +11.47(+0.84%)
Jan 17, 2024 1368 1383 1360 1370 53,286 -5.76(-0.42%)
Jan 16, 2024 1386 1399 1373 1376 62,776 -13.65(-0.98%)
Jan 12, 2024 1393 1413 1380 1389 64,250 -5.18(-0.37%)
Jan 11, 2024 1390 1399 1369 1395 64,596 -2.67(-0.19%)
Jan 10, 2024 1388 1411 1380 1397 64,630 +10.70(+0.77%)
Jan 09, 2024 1404 1409 1374 1387 81,890 -29.36(-2.07%)
Jan 08, 2024 1385 1417 1380 1416 72,099 +35.63(+2.58%)
Jan 05, 2024 1384 1407 1378 1380 85,915 -4.11(-0.30%)
Jan 04, 2024 1396 1419 1381 1384 91,006 -12.92(-0.92%)
Jan 03, 2024 1423 1429 1396 1397 56,312 -37.44(-2.61%)
Jan 02, 2024 1415 1435 1407 1435 67,829 +19.83(+1.40%)
Dec 29, 2023 1424 1436 1415 1415 54,426 -18.66(-1.30%)
Dec 28, 2023 1422 1434 1419 1434 50,437 +6.21(+0.44%)
Dec 27, 2023 1443 1460 1422 1427 69,098 -12.79(-0.89%)
Dec 26, 2023 1427 1456 1426 1440 44,632 +13.00(+0.91%)
Dec 22, 2023 1416 1447 1416 1427 51,352 +11.66(+0.82%)
Dec 21, 2023 1410 1425 1405 1416 66,037 +10.55(+0.75%)
Dec 20, 2023 1424 1441 1402 1405 88,456 -32.28(-2.25%)
Dec 19, 2023 1423 1451 1423 1437 88,033 +11.02(+0.77%)
Dec 18, 2023 1427 1436 1416 1426 113,614 -0.44(-0.03%)
Dec 15, 2023 1434 1451 1409 1427 143,907 -6.73(-0.47%)
Dec 14, 2023 1487 1524 1429 1433 153,160 -38.50(-2.62%)
Dec 13, 2023 1434 1474 1415 1472 115,369 +35.99(+2.51%)
Dec 12, 2023 1424 1444 1405 1436 130,128 +16.42(+1.16%)
Dec 11, 2023 1440 1458 1416 1420 62,827 -22.88(-1.59%)
Dec 08, 2023 1418 1455 1418 1442 48,274 +17.05(+1.20%)
Dec 07, 2023 1407 1438 1390 1425 66,915 +14.54(+1.03%)
Dec 06, 2023 1441 1472 1408 1411 93,684 -36.80(-2.54%)
Dec 05, 2023 1473 1474 1444 1448 50,008 -25.39(-1.72%)
Dec 04, 2023 1476 1487 1465 1473 67,664 -8.61(-0.58%)
Dec 01, 2023 1463 1494 1463 1482 63,201 +17.85(+1.22%)
Nov 30, 2023 1447 1467 1432 1464 75,176 +25.45(+1.77%)
Nov 29, 2023 1424 1461 1424 1438 44,425 +19.62(+1.38%)
Nov 28, 2023 1442 1442 1400 1419 63,161 -24.67(-1.71%)
Nov 27, 2023 1417 1445 1417 1443 79,616 +13.65(+0.95%)
Nov 24, 2023 1420 1440 1420 1430 37,617 +15.96(+1.13%)
Nov 22, 2023 1427 1441 1409 1414 60,023 -16.23(-1.13%)
Nov 21, 2023 1443 1455 1427 1430 70,709 -19.37(-1.34%)
Nov 20, 2023 1459 1459 1439 1449 70,031 -4.97(-0.34%)
Nov 17, 2023 1465 1473 1444 1454 57,253 +9.27(+0.64%)
Nov 16, 2023 1471 1480 1441 1445 90,652 -27.42(-1.86%)
Nov 15, 2023 1424 1475 1424 1472 89,136 +50.90(+3.58%)
Nov 14, 2023 1424 1459 1415 1422 97,158 +19.75(+1.41%)
Nov 13, 2023 1399 1410 1393 1402 36,167 +1.92(+0.14%)
Nov 10, 2023 1378 1406 1375 1400 26,630 +20.06(+1.45%)
Nov 09, 2023 1401 1405 1380 1380 29,769 -13.88(-1.00%)
Nov 08, 2023 1404 1406 1390 1394 39,699 -9.03(-0.64%)
Nov 07, 2023 1419 1429 1401 1403 54,025 -19.85(-1.40%)
Nov 06, 2023 1439 1439 1403 1423 53,790 -6.69(-0.47%)
Nov 03, 2023 1394 1435 1392 1429 57,021 +44.80(+3.24%)
Nov 02, 2023 1355 1403 1354 1385 63,078 +33.75(+2.50%)
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.