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 (%)
Feb 26, 2021 746.16 746.16 720.10 730.18 76,095 -18.85(-2.52%)
Feb 25, 2021 767.73 775.12 745.99 749.03 88,427 -21.88(-2.84%)
Feb 24, 2021 777.18 786.30 768.88 770.91 72,551 -4.61(-0.59%)
Feb 23, 2021 786.74 787.48 770.13 775.52 67,096 +1.50(+0.19%)
Feb 22, 2021 754.25 775.81 746.81 774.03 48,473 +18.01(+2.38%)
Feb 19, 2021 722.68 757.01 722.68 756.02 41,028 +36.80(+5.12%)
Feb 18, 2021 726.54 727.73 715.55 719.22 46,922 -14.09(-1.92%)
Feb 17, 2021 738.88 739.50 724.99 733.31 35,196 -4.90(-0.66%)
Feb 16, 2021 733.26 741.67 729.28 738.21 43,798 +12.55(+1.73%)
Feb 12, 2021 712.99 727.49 712.99 725.66 28,598 +10.12(+1.41%)
Feb 11, 2021 717.18 723.81 704.98 715.53 73,146 -1.52(-0.21%)
Feb 10, 2021 702.57 725.87 698.91 717.06 77,317 +21.38(+3.07%)
Feb 09, 2021 679.40 698.83 672.89 695.67 31,719 +15.57(+2.29%)
Feb 08, 2021 663.97 685.20 663.95 680.11 63,106 +23.69(+3.61%)
Feb 05, 2021 659.04 665.23 651.19 656.42 32,742 +2.19(+0.33%)
Feb 04, 2021 634.30 660.48 634.30 654.23 41,908 +21.48(+3.40%)
Feb 03, 2021 629.13 634.98 626.57 632.75 24,814 +2.24(+0.35%)
Feb 02, 2021 612.88 631.85 610.55 630.51 47,348 +27.88(+4.63%)
Feb 01, 2021 595.36 604.24 588.78 602.64 34,490 +12.87(+2.18%)
Jan 29, 2021 603.16 603.16 585.34 589.76 57,500 -12.05(-2.00%)
Jan 28, 2021 588.77 603.61 583.80 601.82 39,857 +21.05(+3.62%)
Jan 27, 2021 582.80 600.88 565.92 580.77 116,089 -25.20(-4.16%)
Jan 26, 2021 618.35 618.77 604.61 605.97 44,024 -15.37(-2.47%)
Jan 25, 2021 625.70 629.32 608.59 621.34 35,693 -4.86(-0.78%)
Jan 22, 2021 620.48 626.36 614.24 626.20 23,647 +1.95(+0.31%)
Jan 21, 2021 645.65 645.65 623.90 624.25 24,797 -16.12(-2.52%)
Jan 20, 2021 634.13 648.59 632.19 640.37 50,957 +8.64(+1.37%)
Jan 19, 2021 626.93 635.11 621.51 631.73 41,074 +5.98(+0.96%)
Jan 15, 2021 621.54 633.72 614.73 625.75 34,864 -0.53(-0.09%)
Jan 14, 2021 633.28 635.40 624.75 626.29 28,152 +0.26(+0.04%)
Jan 13, 2021 624.31 628.08 613.55 626.03 41,041 +0.09(+0.01%)
Jan 12, 2021 630.00 638.44 623.29 625.94 35,532 -2.61(-0.42%)
Jan 11, 2021 608.86 630.96 603.64 628.55 24,201 +15.17(+2.47%)
Jan 08, 2021 630.74 630.74 605.31 613.38 42,847 -15.37(-2.44%)
Jan 07, 2021 626.41 639.38 626.18 628.75 51,780 +5.78(+0.93%)
Jan 06, 2021 591.11 637.76 586.60 622.97 83,327 +44.97(+7.78%)
Jan 05, 2021 561.77 583.52 561.77 578.01 43,780 +15.49(+2.75%)
Jan 04, 2021 570.86 576.77 552.60 562.52 39,533 -5.75(-1.01%)
Dec 31, 2020 568.27 568.27 568.27 37,868 +4.96(+0.88%)
Dec 30, 2020 555.76 565.94 555.76 563.31 37,868 +5.70(+1.02%)
Dec 29, 2020 577.72 577.72 555.44 557.61 61,771 -20.46(-3.54%)
Dec 28, 2020 589.11 590.95 576.49 578.08 37,693 -8.86(-1.51%)
Dec 24, 2020 590.74 590.74 576.95 586.93 22,333 -2.60(-0.44%)
Dec 23, 2020 566.52 592.08 564.44 589.53 74,764 +22.80(+4.02%)
Dec 22, 2020 578.06 580.07 565.39 566.74 103,911 -11.04(-1.91%)
Dec 21, 2020 578.27 585.43 572.07 577.78 70,146 -1.37(-0.24%)
Dec 18, 2020 593.89 593.90 577.15 579.14 105,704 -11.81(-2.00%)
Dec 17, 2020 598.99 598.99 586.71 590.96 67,984 -10.00(-1.66%)
Dec 16, 2020 605.41 606.17 590.28 600.95 69,275 -0.69(-0.12%)
Dec 15, 2020 591.11 601.65 588.81 601.65 41,389 +13.31(+2.26%)
Dec 14, 2020 602.83 602.88 586.32 588.34 58,312 -10.34(-1.73%)
Dec 11, 2020 594.99 602.03 590.38 598.68 73,770 +0.47(+0.08%)
Dec 10, 2020 597.73 604.86 588.00 598.21 35,449 -8.13(-1.34%)
Dec 09, 2020 602.99 608.97 599.60 606.34 35,938 +4.16(+0.69%)
Dec 08, 2020 596.91 603.15 594.59 602.18 30,366 +0.01(+0.00%)
Dec 07, 2020 595.97 605.80 591.84 602.17 84,087 +5.39(+0.90%)
Dec 04, 2020 575.33 598.16 570.49 596.78 54,814 +29.83(+5.26%)
Dec 03, 2020 558.13 568.72 548.81 566.95 53,280 +12.77(+2.30%)
Dec 02, 2020 529.79 554.67 529.79 554.18 37,317 +23.68(+4.46%)
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.