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 (%)
Jun 30, 2022 647.27 657.91 639.24 649.28 79,733 -14.02(-2.11%)
Jun 29, 2022 669.97 670.23 656.97 663.31 73,041 -6.14(-0.92%)
Jun 28, 2022 681.11 692.33 669.32 669.45 76,232 -4.32(-0.64%)
Jun 27, 2022 670.13 675.95 662.41 673.77 77,079 +9.52(+1.43%)
Jun 24, 2022 646.06 669.47 646.06 664.24 150,139 +18.88(+2.93%)
Jun 23, 2022 642.16 648.11 633.19 645.36 104,276 +6.61(+1.04%)
Jun 22, 2022 617.72 642.76 617.72 638.75 79,488 +10.94(+1.74%)
Jun 21, 2022 625.20 629.64 619.74 627.80 74,649 +14.02(+2.28%)
Jun 17, 2022 599.04 618.24 595.12 613.78 139,472 +19.11(+3.21%)
Jun 16, 2022 610.59 615.54 593.90 594.67 60,841 -31.16(-4.98%)
Jun 15, 2022 622.69 636.42 617.05 625.84 57,782 +7.37(+1.19%)
Jun 14, 2022 629.90 633.06 614.65 618.47 61,874 -9.42(-1.50%)
Jun 13, 2022 622.17 637.22 619.29 627.89 90,168 -8.64(-1.36%)
Jun 10, 2022 647.12 648.89 630.59 636.53 91,925 -24.54(-3.71%)
Jun 09, 2022 672.04 674.54 659.80 661.07 53,804 -16.24(-2.40%)
Jun 08, 2022 674.83 683.67 673.78 677.31 41,840 -5.73(-0.84%)
Jun 07, 2022 679.31 686.05 671.46 683.04 83,095 +0.34(+0.05%)
Jun 06, 2022 689.22 700.16 681.87 682.70 49,899 +2.81(+0.41%)
Jun 03, 2022 686.69 690.15 678.61 679.89 58,741 -11.33(-1.64%)
Jun 02, 2022 686.86 694.64 684.76 691.23 87,597 +2.18(+0.32%)
Jun 01, 2022 696.70 697.26 679.74 689.05 87,081 -6.54(-0.94%)
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%)
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.