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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 1448 1468 1433 1465 75,114 +25.47(+1.77%)
Nov 29, 2023 1425 1462 1425 1440 44,388 +19.63(+1.38%)
Nov 28, 2023 1443 1443 1401 1420 63,109 -24.69(-1.71%)
Nov 27, 2023 1418 1446 1418 1445 79,551 +13.66(+0.95%)
Nov 24, 2023 1421 1441 1421 1431 37,586 +15.97(+1.13%)
Nov 22, 2023 1428 1442 1410 1415 59,973 -16.24(-1.13%)
Nov 21, 2023 1444 1457 1428 1431 70,651 -19.39(-1.34%)
Nov 20, 2023 1461 1461 1440 1451 69,974 -4.97(-0.34%)
Nov 17, 2023 1467 1474 1446 1456 57,206 +9.28(+0.64%)
Nov 16, 2023 1472 1481 1442 1446 90,577 -27.44(-1.86%)
Nov 15, 2023 1426 1476 1426 1474 89,062 +50.94(+3.58%)
Nov 14, 2023 1426 1460 1417 1423 97,078 +19.77(+1.41%)
Nov 13, 2023 1401 1412 1395 1403 36,138 +1.92(+0.14%)
Nov 10, 2023 1379 1407 1376 1401 26,608 +20.08(+1.45%)
Nov 09, 2023 1402 1407 1381 1381 29,745 -13.90(-1.00%)
Nov 08, 2023 1405 1408 1391 1395 39,667 -9.03(-0.64%)
Nov 07, 2023 1420 1431 1402 1404 53,980 -19.87(-1.40%)
Nov 06, 2023 1440 1440 1404 1424 53,746 -6.70(-0.47%)
Nov 03, 2023 1396 1436 1394 1430 56,974 +44.84(+3.24%)
Nov 02, 2023 1356 1404 1355 1386 63,026 +33.77(+2.50%)
Nov 01, 2023 1379 1392 1335 1352 65,838 -24.54(-1.78%)
Oct 31, 2023 1382 1384 1341 1376 78,281 -8.02(-0.58%)
Oct 30, 2023 1369 1400 1348 1384 51,004 +40.14(+2.99%)
Oct 27, 2023 1398 1399 1342 1344 95,998 -65.74(-4.66%)
Oct 26, 2023 1336 1446 1336 1410 135,525 +112.44(+8.67%)
Oct 25, 2023 1302 1302 1287 1298 91,242 -6.06(-0.46%)
Oct 24, 2023 1302 1315 1293 1304 76,106 +5.26(+0.41%)
Oct 23, 2023 1296 1323 1296 1298 42,958 -6.16(-0.47%)
Oct 20, 2023 1366 1366 1300 1305 87,862 -46.97(-3.48%)
Oct 19, 2023 1363 1367 1342 1352 57,346 -0.65(-0.05%)
Oct 18, 2023 1356 1365 1338 1352 51,154 -22.86(-1.66%)
Oct 17, 2023 1380 1409 1372 1375 65,456 -8.36(-0.60%)
Oct 16, 2023 1360 1392 1346 1383 53,660 +36.35(+2.70%)
Oct 13, 2023 1357 1361 1332 1347 42,084 +3.29(+0.24%)
Oct 12, 2023 1391 1395 1342 1344 65,766 -42.02(-3.03%)
Oct 11, 2023 1377 1404 1371 1386 35,699 +5.12(+0.37%)
Oct 10, 2023 1366 1400 1352 1381 59,639 +28.80(+2.13%)
Oct 09, 2023 1344 1369 1341 1352 37,841 +2.00(+0.15%)
Oct 06, 2023 1343 1373 1339 1350 48,675 -1.36(-0.10%)
Oct 05, 2023 1333 1356 1330 1351 53,922 +24.41(+1.84%)
Oct 04, 2023 1292 1330 1291 1327 41,236 +40.72(+3.17%)
Oct 03, 2023 1315 1315 1271 1286 51,970 -45.02(-3.38%)
Oct 02, 2023 1372 1377 1312 1331 77,133 -44.67(-3.25%)
Sep 29, 2023 1380 1390 1369 1376 81,195 +9.47(+0.69%)
Sep 28, 2023 1360 1382 1360 1366 28,566 +2.00(+0.15%)
Sep 27, 2023 1355 1375 1335 1364 59,631 +19.29(+1.43%)
Sep 26, 2023 1372 1388 1337 1345 73,757 -31.73(-2.30%)
Sep 25, 2023 1369 1386 1370 1377 54,397 +10.90(+0.80%)
Sep 22, 2023 1372 1376 1354 1366 40,822 -9.83(-0.71%)
Sep 21, 2023 1377 1380 1362 1376 67,936 +2.60(+0.19%)
Sep 20, 2023 1373 1396 1371 1373 93,153 +24.43(+1.81%)
Sep 19, 2023 1336 1356 1335 1349 55,452 +15.36(+1.15%)
Sep 18, 2023 1309 1341 1309 1333 68,108 +19.56(+1.49%)
Sep 15, 2023 1339 1339 1310 1314 196,825 -38.26(-2.83%)
Sep 14, 2023 1357 1366 1352 1352 47,273 +11.52(+0.86%)
Sep 13, 2023 1353 1353 1326 1340 40,903 -7.51(-0.56%)
Sep 12, 2023 1327 1365 1327 1348 49,546 +25.24(+1.91%)
Sep 11, 2023 1334 1352 1321 1323 43,531 +0.35(+0.03%)
Sep 08, 2023 1320 1345 1311 1322 42,468 +2.76(+0.21%)
Sep 07, 2023 1319 1332 1310 1320 61,497 -2.72(-0.21%)
Sep 06, 2023 1329 1346 1311 1322 60,274 -12.61(-0.94%)
Sep 05, 2023 1367 1369 1331 1335 65,920 -29.90(-2.19%)
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.