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 (%)
Sep 30, 2019 467.70 469.94 463.73 464.40 38,605 -2.32(-0.50%)
Sep 27, 2019 467.61 472.73 466.11 466.73 40,818 +0.90(+0.19%)
Sep 26, 2019 467.85 470.46 465.03 465.83 28,038 -5.51(-1.17%)
Sep 25, 2019 466.62 474.70 464.38 471.35 46,904 +6.96(+1.50%)
Sep 24, 2019 469.87 469.97 460.47 464.38 47,636 -4.38(-0.94%)
Sep 23, 2019 467.32 473.20 463.15 468.77 58,404 +1.73(+0.37%)
Sep 20, 2019 470.39 473.05 465.93 467.04 108,544 -1.75(-0.37%)
Sep 19, 2019 475.75 478.77 468.11 468.79 40,406 -6.20(-1.31%)
Sep 18, 2019 468.96 476.96 467.65 474.99 52,013 +5.02(+1.07%)
Sep 17, 2019 468.68 472.81 466.33 469.97 37,876 -2.04(-0.43%)
Sep 16, 2019 471.74 476.64 466.82 472.01 27,561 -1.43(-0.30%)
Sep 13, 2019 475.67 477.65 472.38 473.44 39,295 +3.30(+0.70%)
Sep 12, 2019 464.46 470.31 461.19 470.14 51,222 +6.17(+1.33%)
Sep 11, 2019 460.40 465.95 455.12 463.97 31,971 +3.77(+0.82%)
Sep 10, 2019 451.19 463.00 450.87 460.20 29,327 +7.53(+1.66%)
Sep 09, 2019 440.01 454.62 439.96 452.67 44,652 +10.88(+2.46%)
Sep 06, 2019 451.77 451.77 438.91 441.79 45,120 -4.06(-0.91%)
Sep 05, 2019 437.30 446.48 437.30 445.85 49,907 +13.37(+3.09%)
Sep 04, 2019 430.06 433.82 428.43 432.48 45,499 +5.02(+1.17%)
Sep 03, 2019 432.79 432.96 425.83 427.46 25,484 -10.04(-2.29%)
Aug 30, 2019 439.70 441.89 435.62 437.50 30,080 +0.54(+0.12%)
Aug 29, 2019 432.38 438.98 432.38 436.96 49,749 +8.92(+2.08%)
Aug 28, 2019 419.14 431.41 419.14 428.04 64,688 +7.56(+1.80%)
Aug 27, 2019 433.46 436.26 420.29 420.48 63,301 -11.59(-2.68%)
Aug 26, 2019 429.53 434.06 427.68 432.07 28,475 +5.77(+1.35%)
Aug 23, 2019 440.49 442.61 425.40 426.31 30,182 -15.56(-3.52%)
Aug 22, 2019 440.19 443.36 437.87 441.87 28,756 +3.29(+0.75%)
Aug 21, 2019 443.04 445.00 438.24 438.58 55,243 -1.21(-0.28%)
Aug 20, 2019 436.61 439.90 435.70 439.79 43,589 -0.26(-0.06%)
Aug 19, 2019 442.65 443.50 439.48 440.06 52,641 +2.71(+0.62%)
Aug 16, 2019 425.88 438.66 425.88 437.35 48,271 +13.04(+3.07%)
Aug 15, 2019 425.56 430.53 422.92 424.31 47,424 -0.89(-0.21%)
Aug 14, 2019 430.07 433.23 422.01 425.20 46,808 -11.13(-2.55%)
Aug 13, 2019 433.46 444.78 433.46 436.33 42,740 +2.91(+0.67%)
Aug 12, 2019 434.85 437.46 430.69 433.41 34,803 -4.52(-1.03%)
Aug 09, 2019 436.83 437.93 432.04 437.93 36,177 +0.06(+0.01%)
Aug 08, 2019 430.76 442.13 430.76 437.87 41,890 +9.74(+2.28%)
Aug 07, 2019 425.20 429.57 419.47 428.13 41,309 -1.99(-0.46%)
Aug 06, 2019 428.16 432.18 422.86 430.12 38,343 +4.21(+0.99%)
Aug 05, 2019 431.00 432.87 421.44 425.90 54,573 -12.87(-2.93%)
Aug 02, 2019 443.40 443.80 435.92 438.78 39,633 -5.12(-1.15%)
Aug 01, 2019 458.16 467.90 442.67 443.89 46,232 -15.67(-3.41%)
Jul 31, 2019 459.54 469.93 454.47 459.56 65,656 +1.31(+0.29%)
Jul 30, 2019 447.56 459.46 447.56 458.25 58,534 +8.40(+1.87%)
Jul 29, 2019 458.67 460.77 449.17 449.85 48,458 -9.40(-2.05%)
Jul 26, 2019 454.57 462.23 454.57 459.25 45,222 +6.15(+1.36%)
Jul 25, 2019 455.01 458.93 449.70 453.10 59,001 -1.90(-0.42%)
Jul 24, 2019 449.15 459.62 448.22 455.00 44,576 +4.54(+1.01%)
Jul 23, 2019 446.10 452.04 445.44 450.47 63,014 +6.57(+1.48%)
Jul 22, 2019 451.94 451.94 443.83 443.89 27,312 -8.28(-1.83%)
Jul 19, 2019 448.55 454.18 448.34 452.17 30,283 +3.45(+0.77%)
Jul 18, 2019 446.11 451.09 437.89 448.71 41,559 +2.56(+0.57%)
Jul 17, 2019 450.03 450.03 443.35 446.16 35,643 -1.57(-0.35%)
Jul 16, 2019 446.16 449.35 441.93 447.73 30,608 +4.90(+1.11%)
Jul 15, 2019 448.60 451.93 439.85 442.83 43,457 -10.27(-2.27%)
Jul 12, 2019 455.95 456.12 452.15 453.10 56,909 -0.37(-0.08%)
Jul 11, 2019 445.32 457.42 444.11 453.48 86,934 +9.47(+2.13%)
Jul 10, 2019 447.29 447.29 441.95 444.01 66,220 -2.15(-0.48%)
Jul 09, 2019 448.42 449.21 442.06 446.17 58,447 -0.26(-0.06%)
Jul 08, 2019 448.71 449.84 444.04 446.42 74,303 -5.03(-1.11%)
Jul 05, 2019 445.62 451.92 445.62 451.45 82,213 +5.47(+1.23%)
Jul 03, 2019 440.89 446.69 439.17 445.98 41,970 +3.39(+0.77%)
Jul 02, 2019 446.35 446.94 439.07 442.58 39,795 -3.38(-0.76%)
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.