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, 2021 813.58 813.58 797.10 797.48 39,698 -25.40(-3.09%)
Nov 29, 2021 841.22 841.22 818.55 822.88 45,961 -6.50(-0.78%)
Nov 26, 2021 845.11 845.11 812.69 829.38 40,613 -44.98(-5.14%)
Nov 24, 2021 879.51 883.79 868.92 874.36 41,882 -4.03(-0.46%)
Nov 23, 2021 864.26 888.89 861.08 878.39 64,192 +15.42(+1.79%)
Nov 22, 2021 824.27 871.29 822.29 862.96 91,335 +50.66(+6.24%)
Nov 19, 2021 810.40 817.46 797.50 812.31 69,330 -7.45(-0.91%)
Nov 18, 2021 812.89 823.35 818.30 819.75 67,637 +3.16(+0.39%)
Nov 17, 2021 829.24 829.24 806.33 816.59 60,178 -20.76(-2.48%)
Nov 16, 2021 840.74 841.58 828.26 837.35 59,231 -1.33(-0.16%)
Nov 15, 2021 832.08 840.37 829.63 838.68 31,671 +9.44(+1.14%)
Nov 12, 2021 839.82 842.98 815.55 829.24 62,064 -7.44(-0.89%)
Nov 11, 2021 829.48 837.34 820.24 836.68 54,781 +10.82(+1.31%)
Nov 10, 2021 834.94 825.86 64,966 -3.67(-0.44%)
Nov 09, 2021 839.19 840.66 825.45 829.52 55,447 -14.96(-1.77%)
Nov 08, 2021 850.21 855.84 838.69 844.48 61,687 +0.65(+0.08%)
Nov 05, 2021 838.22 850.59 836.34 843.83 32,214 +12.46(+1.50%)
Nov 04, 2021 845.21 857.27 818.75 831.37 55,506 -13.26(-1.57%)
Nov 03, 2021 824.84 844.66 819.88 844.63 56,563 +16.84(+2.03%)
Nov 02, 2021 840.76 841.33 814.74 827.79 62,800 -12.44(-1.48%)
Nov 01, 2021 812.62 840.30 816.78 840.23 55,236 +33.36(+4.13%)
Oct 29, 2021 816.83 820.51 805.08 806.87 25,567 -13.48(-1.64%)
Oct 28, 2021 816.80 821.61 805.48 820.35 32,937 +7.57(+0.93%)
Oct 27, 2021 850.29 850.91 809.73 812.79 110,998 -24.82(-2.96%)
Oct 26, 2021 838.32 837.61 93,424 -1.57(-0.19%)
Oct 25, 2021 842.66 845.53 836.97 839.18 48,810 +1.97(+0.24%)
Oct 22, 2021 830.94 842.87 827.14 837.21 55,541 +7.39(+0.89%)
Oct 21, 2021 851.28 851.28 823.17 829.82 44,849 -15.46(-1.83%)
Oct 20, 2021 822.91 845.29 822.91 845.29 44,970 +17.65(+2.13%)
Oct 19, 2021 854.35 854.35 819.86 827.64 127,298 -21.18(-2.49%)
Oct 18, 2021 843.62 859.20 841.49 848.82 48,178 +1.92(+0.23%)
Oct 15, 2021 862.33 862.33 846.89 846.89 39,110 -4.24(-0.50%)
Oct 14, 2021 835.72 851.35 832.82 851.13 42,672 +22.92(+2.77%)
Oct 13, 2021 833.13 833.93 824.78 828.22 45,381 -6.91(-0.83%)
Oct 12, 2021 837.02 840.50 827.30 835.12 65,069 -5.06(-0.60%)
Oct 11, 2021 854.88 861.38 839.32 840.18 38,288 -12.61(-1.48%)
Oct 08, 2021 855.04 862.62 852.79 852.79 32,128 -3.02(-0.35%)
Oct 07, 2021 845.83 860.35 845.83 855.82 48,734 +15.73(+1.87%)
Oct 06, 2021 846.34 846.34 825.50 840.08 64,291 -12.49(-1.47%)
Oct 05, 2021 860.46 866.33 851.42 852.57 51,754 -1.10(-0.13%)
Oct 04, 2021 854.36 866.28 847.30 853.67 67,237 -1.35(-0.16%)
Oct 01, 2021 835.24 868.43 834.94 855.02 73,186 +19.13(+2.29%)
Sep 30, 2021 864.39 867.94 834.33 835.89 44,494 -26.42(-3.06%)
Sep 29, 2021 863.61 870.22 855.91 862.31 73,538 -0.24(-0.03%)
Sep 28, 2021 864.50 878.01 861.18 862.55 70,070 -2.50(-0.29%)
Sep 27, 2021 837.70 866.96 837.70 865.04 77,742 +27.79(+3.32%)
Sep 24, 2021 836.45 844.84 834.18 837.26 43,688 -0.08(-0.01%)
Sep 23, 2021 823.01 845.20 823.01 837.34 66,572 +19.08(+2.33%)
Sep 22, 2021 809.77 824.27 808.38 818.25 62,988 +15.64(+1.95%)
Sep 21, 2021 807.87 809.40 798.05 802.61 47,534 -3.97(-0.49%)
Sep 20, 2021 791.11 807.75 787.96 806.57 48,201 -6.27(-0.77%)
Sep 17, 2021 814.90 817.34 807.27 812.84 96,667 +0.92(+0.11%)
Sep 16, 2021 824.25 824.83 808.33 811.92 50,884 -9.47(-1.15%)
Sep 15, 2021 825.86 831.98 819.22 821.38 50,598 -6.18(-0.75%)
Sep 14, 2021 858.39 858.39 822.85 827.56 36,962 -25.51(-2.99%)
Sep 13, 2021 861.53 861.53 839.84 853.07 54,945 -3.66(-0.43%)
Sep 10, 2021 871.69 872.40 856.40 856.73 70,283 -13.26(-1.52%)
Sep 09, 2021 877.36 888.00 867.48 869.99 68,094 -7.19(-0.82%)
Sep 08, 2021 878.09 887.94 872.45 877.18 103,049 -6.82(-0.77%)
Sep 07, 2021 882.59 900.10 882.36 884.00 81,088 +2.69(+0.30%)
Sep 03, 2021 897.28 901.15 881.31 881.31 35,140 -17.89(-1.99%)
Sep 02, 2021 903.19 907.50 892.23 899.21 42,176 +3.26(+0.36%)
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.