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 (%)
Apr 30, 2020 378.07 380.93 369.17 376.91 36,126 -0.01(-0.00%)
Apr 29, 2020 374.80 397.01 367.66 376.92 46,978 +11.82(+3.24%)
Apr 28, 2020 356.54 373.98 356.54 365.10 39,362 +17.61(+5.07%)
Apr 27, 2020 338.19 351.49 327.86 347.49 39,117 +17.47(+5.29%)
Apr 24, 2020 327.62 335.12 320.67 330.01 31,925 +7.85(+2.44%)
Apr 23, 2020 330.44 334.91 319.68 322.16 35,661 -6.21(-1.89%)
Apr 22, 2020 330.79 339.16 324.77 328.37 26,950 +3.70(+1.14%)
Apr 21, 2020 325.19 326.10 315.38 324.67 29,106 -5.48(-1.66%)
Apr 20, 2020 325.91 339.67 325.91 330.14 29,268 -1.38(-0.42%)
Apr 17, 2020 319.27 333.40 316.82 331.52 31,114 +24.70(+8.05%)
Apr 16, 2020 311.74 311.92 302.38 306.83 39,539 -6.88(-2.19%)
Apr 15, 2020 319.02 319.02 311.56 313.70 35,277 -14.62(-4.45%)
Apr 14, 2020 337.62 343.52 321.85 328.32 36,099 -2.31(-0.70%)
Apr 13, 2020 349.97 349.97 327.57 330.63 50,091 -18.12(-5.20%)
Apr 09, 2020 331.67 356.24 331.67 348.76 55,337 +23.68(+7.28%)
Apr 08, 2020 313.58 327.35 309.07 325.08 102,913 +15.01(+4.84%)
Apr 07, 2020 314.88 328.50 309.92 310.07 65,140 +1.46(+0.47%)
Apr 06, 2020 298.55 313.48 296.00 308.61 69,725 +21.28(+7.41%)
Apr 03, 2020 300.74 305.84 285.13 287.33 41,249 -17.20(-5.65%)
Apr 02, 2020 305.02 312.81 296.00 304.53 53,871 -4.76(-1.54%)
Apr 01, 2020 319.96 320.42 302.93 309.29 38,439 -19.14(-5.83%)
Mar 31, 2020 319.67 344.35 319.67 328.43 52,163 +6.72(+2.09%)
Mar 30, 2020 318.96 325.96 309.25 321.71 51,241 +4.33(+1.36%)
Mar 27, 2020 324.72 324.72 310.92 317.38 80,675 -17.29(-5.17%)
Mar 26, 2020 326.73 337.79 312.90 334.67 81,605 +10.05(+3.10%)
Mar 25, 2020 317.32 340.20 315.73 324.62 56,816 +9.17(+2.91%)
Mar 24, 2020 310.60 315.50 302.32 315.45 48,413 +20.43(+6.93%)
Mar 23, 2020 279.13 296.65 274.79 295.01 44,945 +15.88(+5.69%)
Mar 20, 2020 313.82 332.40 272.40 279.13 64,965 -32.77(-10.51%)
Mar 19, 2020 278.24 312.71 276.26 311.90 57,200 +30.69(+10.92%)
Mar 18, 2020 303.73 311.39 277.78 281.20 75,884 -38.51(-12.04%)
Mar 17, 2020 305.75 324.87 300.29 319.71 70,463 +19.20(+6.39%)
Mar 16, 2020 308.33 323.66 299.28 300.51 49,042 -44.86(-12.99%)
Mar 13, 2020 348.70 361.69 318.48 345.38 69,222 +16.42(+4.99%)
Mar 12, 2020 328.63 352.81 316.42 328.96 52,886 -24.01(-6.80%)
Mar 11, 2020 359.81 366.81 351.83 352.96 43,048 -18.25(-4.92%)
Mar 10, 2020 373.50 375.61 348.24 371.21 94,534 +9.13(+2.52%)
Mar 09, 2020 395.18 406.00 351.07 362.08 50,604 -56.14(-13.42%)
Mar 06, 2020 422.27 430.80 413.01 418.22 65,246 -14.49(-3.35%)
Mar 05, 2020 446.50 453.53 431.69 432.71 36,969 -29.40(-6.36%)
Mar 04, 2020 457.37 463.52 448.32 462.11 42,209 +10.48(+2.32%)
Mar 03, 2020 465.19 475.13 451.63 451.63 39,424 -13.08(-2.81%)
Mar 02, 2020 442.85 465.11 437.75 464.71 74,451 +17.98(+4.02%)
Feb 28, 2020 446.76 463.14 430.38 446.73 70,827 -17.50(-3.77%)
Feb 27, 2020 476.35 484.25 457.44 464.24 91,112 -18.41(-3.81%)
Feb 26, 2020 488.60 492.50 478.27 482.64 37,816 -3.75(-0.77%)
Feb 25, 2020 502.29 503.00 484.55 486.40 50,875 -13.84(-2.77%)
Feb 24, 2020 504.35 504.57 498.89 500.24 39,150 -12.71(-2.48%)
Feb 21, 2020 515.30 515.71 507.69 512.95 31,862 -4.20(-0.81%)
Feb 20, 2020 515.81 520.13 514.10 517.15 38,290 +1.33(+0.26%)
Feb 19, 2020 518.05 521.10 515.55 515.82 64,451 -1.81(-0.35%)
Feb 18, 2020 523.18 525.02 516.17 517.63 57,672 -7.52(-1.43%)
Feb 14, 2020 526.45 528.31 522.28 525.15 24,759 -1.64(-0.31%)
Feb 13, 2020 519.24 533.70 518.37 526.78 29,365 +5.03(+0.96%)
Feb 12, 2020 523.22 523.62 519.57 521.76 25,763 -0.21(-0.04%)
Feb 11, 2020 519.84 525.47 519.84 521.97 31,600 +3.39(+0.65%)
Feb 10, 2020 517.80 520.25 514.30 518.58 23,548 +0.22(+0.04%)
Feb 07, 2020 519.61 521.58 515.83 518.36 34,602 -3.45(-0.66%)
Feb 06, 2020 526.14 528.22 521.81 521.81 39,860 -3.55(-0.68%)
Feb 05, 2020 527.04 527.04 522.33 525.36 51,277 +2.00(+0.38%)
Feb 04, 2020 524.70 527.04 521.25 523.35 31,607 +3.31(+0.64%)
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.