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, 2018 429.86 438.39 429.08 430.35 49,722 +0.95(+0.22%)
May 30, 2018 427.54 430.78 423.50 429.40 47,420 +3.25(+0.76%)
May 29, 2018 429.65 432.92 422.26 426.14 37,605 -7.64(-1.76%)
May 25, 2018 433.79 433.79 433.79 0 -2.11(-0.48%)
May 24, 2018 441.10 441.10 432.64 435.89 24,057 -5.73(-1.30%)
May 23, 2018 438.21 445.14 438.21 441.62 11,839 -0.69(-0.16%)
May 22, 2018 446.12 448.42 441.33 442.31 14,227 -5.67(-1.27%)
May 21, 2018 442.91 448.19 442.91 447.98 22,775 +7.19(+1.63%)
May 18, 2018 443.18 443.18 439.12 440.79 25,365 -0.05(-0.01%)
May 17, 2018 437.85 442.25 435.26 440.84 19,120 +2.24(+0.51%)
May 16, 2018 438.18 442.68 437.17 438.60 23,188 -0.02(-0.00%)
May 15, 2018 429.74 443.21 429.74 438.62 27,467 +7.64(+1.77%)
May 14, 2018 435.87 438.43 430.11 430.97 35,628 -3.89(-0.89%)
May 11, 2018 437.80 440.35 432.32 434.86 26,479 -3.43(-0.78%)
May 10, 2018 436.54 441.72 434.64 438.29 20,146 +2.35(+0.54%)
May 09, 2018 431.38 440.44 430.05 435.94 21,226 +6.67(+1.55%)
May 08, 2018 428.72 430.94 420.00 429.27 41,038 +2.05(+0.48%)
May 07, 2018 424.20 429.46 422.81 427.22 22,892 +4.07(+0.96%)
May 04, 2018 414.87 426.93 414.87 423.16 14,667 +7.19(+1.73%)
May 03, 2018 420.25 420.27 413.27 415.97 24,418 -7.59(-1.79%)
May 02, 2018 422.86 429.22 421.14 423.56 29,152 +1.41(+0.33%)
May 01, 2018 422.68 422.75 413.10 422.15 50,677 -1.34(-0.32%)
Apr 30, 2018 434.08 434.08 420.99 423.49 38,309 -9.03(-2.09%)
Apr 27, 2018 431.29 433.96 427.05 432.52 30,698 +2.02(+0.47%)
Apr 26, 2018 426.30 434.09 417.85 430.50 33,750 +6.52(+1.54%)
Apr 25, 2018 419.18 426.08 416.37 423.99 15,885 +4.28(+1.02%)
Apr 24, 2018 424.68 424.68 415.27 419.71 18,722 +5.51(+1.33%)
Apr 23, 2018 416.30 420.06 413.63 414.20 17,410 -1.39(-0.33%)
Apr 20, 2018 410.87 418.78 410.87 415.59 24,704 +2.26(+0.55%)
Apr 19, 2018 405.18 414.56 405.18 413.33 19,884 +6.08(+1.49%)
Apr 18, 2018 409.01 411.45 405.63 407.25 20,607 -0.68(-0.17%)
Apr 17, 2018 414.40 416.31 406.76 407.92 26,653 -5.09(-1.23%)
Apr 16, 2018 414.04 416.70 410.59 413.02 19,672 +2.15(+0.52%)
Apr 13, 2018 416.48 420.01 410.26 410.86 35,890 -3.31(-0.80%)
Apr 12, 2018 409.42 417.51 409.42 414.17 21,411 +5.51(+1.35%)
Apr 11, 2018 406.65 413.90 405.81 408.66 29,062 +0.04(+0.01%)
Apr 10, 2018 405.90 411.59 404.00 408.62 47,734 +7.75(+1.93%)
Apr 09, 2018 403.94 412.08 399.06 400.87 38,998 +1.07(+0.27%)
Apr 06, 2018 407.39 408.53 396.92 399.80 29,219 -11.60(-2.82%)
Apr 05, 2018 408.51 412.92 406.03 411.40 50,345 +5.81(+1.43%)
Apr 04, 2018 401.56 408.39 396.76 405.59 44,469 +1.87(+0.46%)
Apr 03, 2018 398.12 405.83 397.74 403.72 50,332 +6.21(+1.56%)
Apr 02, 2018 404.35 410.89 390.39 397.51 34,192 -7.32(-1.81%)
Mar 29, 2018 404.83 404.83 404.83 0 -0.06(-0.01%)
Mar 28, 2018 400.21 408.22 395.01 404.89 43,802 +5.29(+1.32%)
Mar 27, 2018 416.19 416.35 392.03 399.60 28,743 -16.59(-3.99%)
Mar 26, 2018 404.38 416.84 400.12 416.19 48,483 +18.75(+4.72%)
Mar 23, 2018 421.22 421.22 397.34 397.44 25,552 -21.64(-5.16%)
Mar 22, 2018 430.05 430.05 418.30 419.08 24,731 -13.92(-3.21%)
Mar 21, 2018 434.71 436.33 427.27 433.00 34,890 -1.77(-0.41%)
Mar 20, 2018 440.64 443.78 433.39 434.77 28,677 -5.20(-1.18%)
Mar 19, 2018 440.67 440.67 428.35 439.98 38,100 -2.38(-0.54%)
Mar 16, 2018 440.65 447.65 437.02 442.36 80,138 +1.58(+0.36%)
Mar 15, 2018 440.03 440.79 435.11 440.78 26,680 +2.65(+0.61%)
Mar 14, 2018 443.92 446.21 437.71 438.13 34,013 -4.60(-1.04%)
Mar 13, 2018 446.66 453.65 440.55 442.73 40,383 -2.96(-0.66%)
Mar 12, 2018 446.63 450.29 436.91 445.68 35,856 -0.73(-0.16%)
Mar 09, 2018 431.68 448.26 426.71 446.42 35,913 +17.03(+3.97%)
Mar 08, 2018 436.10 437.85 428.75 429.39 46,110 -6.71(-1.54%)
Mar 07, 2018 420.40 438.87 419.99 436.10 30,907 +13.23(+3.13%)
Mar 06, 2018 418.60 428.70 410.97 422.88 23,974 +4.30(+1.03%)
Mar 05, 2018 406.48 419.76 406.48 418.58 21,523 +9.92(+2.43%)
Mar 02, 2018 401.57 410.50 394.64 408.66 14,957 +4.64(+1.15%)
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.