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 (%)
May 31, 2022 687.18 702.78 679.95 695.59 108,384 +6.53(+0.95%)
May 27, 2022 678.56 690.00 678.56 689.06 67,563 +12.00(+1.77%)
May 26, 2022 659.81 678.94 659.81 677.06 65,182 +20.99(+3.20%)
May 25, 2022 643.73 658.66 642.43 656.07 64,267 +12.26(+1.90%)
May 24, 2022 645.07 648.19 625.30 643.82 52,239 -7.73(-1.19%)
May 23, 2022 641.30 654.41 638.24 651.55 90,703 +20.65(+3.27%)
May 20, 2022 652.53 652.53 617.97 630.89 130,354 -14.47(-2.24%)
May 19, 2022 645.34 663.28 644.22 645.36 110,455 -8.15(-1.25%)
May 18, 2022 659.75 662.39 650.17 653.51 112,744 -15.79(-2.36%)
May 17, 2022 653.60 669.30 652.84 669.30 78,740 +29.65(+4.64%)
May 16, 2022 641.12 644.50 629.92 639.65 90,813 -1.47(-0.23%)
May 13, 2022 625.97 643.11 622.36 641.12 75,454 +18.76(+3.01%)
May 12, 2022 621.85 633.92 612.97 622.36 108,692 -5.52(-0.88%)
May 11, 2022 639.50 651.19 625.80 627.88 162,054 -10.31(-1.62%)
May 10, 2022 639.25 641.93 617.12 638.19 126,504 +2.89(+0.45%)
May 09, 2022 637.35 646.08 632.02 635.30 95,862 -11.37(-1.76%)
May 06, 2022 652.80 655.74 637.29 646.67 98,428 -10.55(-1.61%)
May 05, 2022 668.03 673.85 649.26 657.22 84,832 -22.84(-3.36%)
May 04, 2022 655.18 680.06 646.78 680.06 123,982 +27.95(+4.29%)
May 03, 2022 647.29 657.05 639.31 652.11 125,911 +7.56(+1.17%)
May 02, 2022 640.44 646.51 628.25 644.55 111,396 +10.00(+1.58%)
Apr 29, 2022 651.88 668.12 631.84 634.55 154,395 -25.09(-3.80%)
Apr 28, 2022 649.12 666.30 639.13 659.64 183,646 +44.20(+7.18%)
Apr 27, 2022 609.48 621.36 606.05 615.43 124,505 +4.04(+0.66%)
Apr 26, 2022 625.13 628.99 611.38 611.39 86,023 -23.27(-3.67%)
Apr 25, 2022 617.81 634.69 606.85 634.67 76,837 +10.21(+1.64%)
Apr 22, 2022 633.84 633.97 622.18 624.45 92,934 -11.99(-1.88%)
Apr 21, 2022 653.03 656.87 628.46 636.44 73,783 -14.50(-2.23%)
Apr 20, 2022 652.73 659.18 649.15 650.94 61,943 -0.60(-0.09%)
Apr 19, 2022 635.65 654.92 635.65 651.54 92,493 +21.35(+3.39%)
Apr 18, 2022 628.15 632.14 619.44 630.19 87,832 -2.85(-0.45%)
Apr 14, 2022 634.88 640.84 624.30 633.04 104,602 -5.30(-0.83%)
Apr 13, 2022 627.50 639.86 622.64 638.34 55,801 +10.69(+1.70%)
Apr 12, 2022 641.32 646.18 625.73 627.65 81,272 -11.00(-1.72%)
Apr 11, 2022 626.96 646.52 621.24 638.64 157,873 +9.24(+1.47%)
Apr 08, 2022 625.22 635.02 612.72 629.41 111,341 +8.14(+1.31%)
Apr 07, 2022 629.33 629.33 611.75 621.27 147,313 -8.62(-1.37%)
Apr 06, 2022 634.52 638.11 624.90 629.89 120,109 -10.22(-1.60%)
Apr 05, 2022 649.90 651.74 638.61 640.11 139,709 -13.39(-2.05%)
Apr 04, 2022 656.84 660.90 642.58 653.50 109,538 +0.25(+0.04%)
Apr 01, 2022 672.38 672.38 651.22 653.25 141,257 -7.31(-1.11%)
Mar 31, 2022 660.14 671.09 653.96 660.57 179,702 -11.84(-1.76%)
Mar 30, 2022 696.70 700.63 666.54 672.41 191,425 -29.34(-4.18%)
Mar 29, 2022 703.61 707.67 692.93 701.75 171,834 +10.20(+1.48%)
Mar 28, 2022 679.52 693.60 669.27 691.54 129,455 +10.68(+1.57%)
Mar 25, 2022 675.21 692.73 670.06 680.86 318,339 +1.97(+0.29%)
Mar 24, 2022 718.55 727.44 671.88 678.90 357,712 -32.86(-4.62%)
Mar 23, 2022 726.80 726.80 706.78 711.76 102,314 -22.24(-3.03%)
Mar 22, 2022 733.67 741.16 723.34 734.00 132,435 +11.90(+1.65%)
Mar 21, 2022 744.30 754.48 714.61 722.10 163,856 -14.55(-1.98%)
Mar 18, 2022 730.47 742.94 707.91 736.65 275,241 +5.91(+0.81%)
Mar 17, 2022 741.40 742.48 724.27 730.73 147,731 -21.66(-2.88%)
Mar 16, 2022 728.72 756.99 728.72 752.40 112,258 +31.18(+4.32%)
Mar 15, 2022 723.72 728.44 709.96 721.22 83,386 +3.98(+0.55%)
Mar 14, 2022 711.18 732.76 706.05 717.24 106,975 +13.27(+1.88%)
Mar 11, 2022 708.54 717.49 703.97 703.97 85,441 +1.93(+0.28%)
Mar 10, 2022 676.98 710.93 676.98 702.03 125,648 +15.69(+2.29%)
Mar 09, 2022 683.58 689.73 671.56 686.34 89,579 +27.03(+4.10%)
Mar 08, 2022 657.99 675.78 636.45 659.31 159,290 +1.98(+0.30%)
Mar 07, 2022 698.04 698.04 654.32 657.33 216,369 -47.96(-6.80%)
Mar 04, 2022 728.66 758.72 693.35 705.29 179,904 -42.01(-5.62%)
Mar 03, 2022 773.62 774.11 741.60 747.30 101,922 -25.68(-3.32%)
Mar 02, 2022 754.40 777.04 754.40 772.98 105,341 +22.15(+2.95%)
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.