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, 2020 532.28 537.30 520.40 522.71 50,030 -15.50(-2.88%)
Nov 27, 2020 544.88 544.88 529.66 538.21 12,539 -9.65(-1.76%)
Nov 25, 2020 547.27 553.17 544.52 547.86 22,651 -7.99(-1.44%)
Nov 24, 2020 555.55 563.82 550.18 555.85 52,213 +13.27(+2.45%)
Nov 23, 2020 543.88 549.82 539.95 542.58 38,801 +2.23(+0.41%)
Nov 20, 2020 528.90 542.79 522.21 540.35 35,696 +6.41(+1.20%)
Nov 19, 2020 526.29 534.62 523.59 533.95 32,763 +4.63(+0.87%)
Nov 18, 2020 550.28 550.28 528.18 529.32 27,625 -18.72(-3.42%)
Nov 17, 2020 542.22 553.12 537.18 548.04 53,100 -3.50(-0.63%)
Nov 16, 2020 548.83 559.63 546.23 551.54 35,224 +15.00(+2.80%)
Nov 13, 2020 526.19 538.19 523.77 536.54 78,978 +17.82(+3.44%)
Nov 12, 2020 513.47 520.33 503.73 518.72 51,690 -4.47(-0.85%)
Nov 11, 2020 540.37 542.67 517.53 523.19 70,404 -17.53(-3.24%)
Nov 10, 2020 554.46 561.78 539.27 540.72 69,052 -7.59(-1.39%)
Nov 09, 2020 548.80 571.49 535.12 548.31 135,111 +56.56(+11.50%)
Nov 06, 2020 496.21 502.66 490.66 491.75 50,562 -6.42(-1.29%)
Nov 05, 2020 472.91 505.62 472.91 498.17 66,248 +27.17(+5.77%)
Nov 04, 2020 484.88 486.73 461.03 471.00 74,861 -20.75(-4.22%)
Nov 03, 2020 482.47 494.44 482.47 491.75 74,606 +17.09(+3.60%)
Nov 02, 2020 463.58 475.65 458.68 474.66 57,928 +17.11(+3.74%)
Oct 30, 2020 457.32 460.90 452.40 457.56 87,978 -0.27(-0.06%)
Oct 29, 2020 436.12 460.81 429.56 457.82 51,633 +20.33(+4.65%)
Oct 28, 2020 444.01 446.76 435.58 437.49 74,146 -12.44(-2.76%)
Oct 27, 2020 475.35 475.35 449.72 449.93 113,111 -28.02(-5.86%)
Oct 26, 2020 468.31 484.91 465.24 477.95 117,108 -0.76(-0.16%)
Oct 23, 2020 470.71 487.25 470.19 478.72 117,607 +12.01(+2.57%)
Oct 22, 2020 437.50 467.20 433.46 466.70 111,653 +27.58(+6.28%)
Oct 21, 2020 412.86 440.71 412.86 439.12 175,841 +26.94(+6.54%)
Oct 20, 2020 407.22 427.95 407.17 412.19 193,576 +9.20(+2.28%)
Oct 19, 2020 389.62 417.92 389.62 402.99 265,996 +13.95(+3.59%)
Oct 16, 2020 375.77 399.75 368.61 389.04 435,947 +39.64(+11.35%)
Oct 15, 2020 334.46 350.22 334.46 349.39 15,188 +8.26(+2.42%)
Oct 14, 2020 351.75 351.75 340.09 341.13 15,302 -4.05(-1.17%)
Oct 13, 2020 351.93 353.10 344.95 345.19 18,046 -10.39(-2.92%)
Oct 12, 2020 341.95 355.62 341.95 355.58 21,859 +11.85(+3.45%)
Oct 09, 2020 347.88 348.03 341.96 343.74 20,022 -1.14(-0.33%)
Oct 08, 2020 345.81 349.00 342.56 344.87 15,897 +2.14(+0.62%)
Oct 07, 2020 341.28 348.18 338.09 342.74 29,423 +4.74(+1.40%)
Oct 06, 2020 340.26 350.85 332.45 338.00 30,838 +2.07(+0.62%)
Oct 05, 2020 330.85 339.45 330.12 335.93 50,674 +9.90(+3.04%)
Oct 02, 2020 312.24 329.65 312.24 326.03 32,258 +7.58(+2.38%)
Oct 01, 2020 315.24 319.67 313.92 318.45 32,470 +3.21(+1.02%)
Sep 30, 2020 311.50 323.34 311.50 315.24 40,602 +3.91(+1.25%)
Sep 29, 2020 312.33 313.24 306.82 311.33 27,072 -3.53(-1.12%)
Sep 28, 2020 310.56 318.68 310.56 314.86 33,800 +6.82(+2.22%)
Sep 25, 2020 311.10 315.07 307.36 308.04 20,831 -2.67(-0.86%)
Sep 24, 2020 310.29 317.89 309.45 310.71 24,686 +1.99(+0.64%)
Sep 23, 2020 314.48 322.43 307.74 308.72 27,825 -7.72(-2.44%)
Sep 22, 2020 322.18 325.13 314.01 316.44 32,257 -5.00(-1.56%)
Sep 21, 2020 327.60 333.54 317.45 321.44 42,303 -13.52(-4.04%)
Sep 18, 2020 341.18 345.12 329.50 334.96 108,304 -6.71(-1.97%)
Sep 17, 2020 344.23 348.53 341.53 341.68 38,655 -8.49(-2.43%)
Sep 16, 2020 346.62 355.52 346.62 350.17 27,350 +1.88(+0.54%)
Sep 15, 2020 355.11 355.11 348.20 348.29 22,404 -7.70(-2.16%)
Sep 14, 2020 358.66 363.39 354.77 356.00 23,471 -0.21(-0.06%)
Sep 11, 2020 358.93 360.08 354.10 356.20 18,910 -4.57(-1.27%)
Sep 10, 2020 368.53 371.23 360.77 360.77 22,758 -6.74(-1.83%)
Sep 09, 2020 377.23 377.23 366.64 367.51 29,226 -5.74(-1.54%)
Sep 08, 2020 385.43 385.44 372.40 373.25 33,172 -18.82(-4.80%)
Sep 04, 2020 392.51 395.42 389.89 392.07 19,538 +4.42(+1.14%)
Sep 03, 2020 392.10 395.12 386.58 387.64 15,334 -4.67(-1.19%)
Sep 02, 2020 391.27 395.12 390.21 392.31 14,849 +0.14(+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.