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 UNCHANGED
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 (%)
Aug 31, 2023 1359 1370 1346 1356 84,402 -2.50(-0.18%)
Aug 30, 2023 1396 1401 1345 1359 82,574 -28.62(-2.06%)
Aug 29, 2023 1361 1394 1361 1387 57,021 +26.58(+1.95%)
Aug 28, 2023 1368 1381 1360 1361 48,938 +3.99(+0.29%)
Aug 25, 2023 1367 1367 1340 1357 48,978 -7.75(-0.57%)
Aug 24, 2023 1372 1388 1364 1364 55,971 -5.94(-0.43%)
Aug 23, 2023 1351 1375 1351 1370 56,471 +19.48(+1.44%)
Aug 22, 2023 1390 1394 1348 1351 98,347 -29.68(-2.15%)
Aug 21, 2023 1395 1398 1358 1381 64,248 -8.89(-0.64%)
Aug 18, 2023 1375 1406 1375 1389 53,596 +1.98(+0.14%)
Aug 17, 2023 1410 1410 1385 1387 50,460 -11.33(-0.81%)
Aug 16, 2023 1419 1430 1397 1399 47,101 -25.18(-1.77%)
Aug 15, 2023 1439 1439 1406 1424 83,401 -31.31(-2.15%)
Aug 14, 2023 1462 1462 1434 1455 50,486 -8.93(-0.61%)
Aug 11, 2023 1451 1469 1451 1464 37,521 +4.59(+0.31%)
Aug 10, 2023 1462 1465 1441 1460 33,217 +8.49(+0.59%)
Aug 09, 2023 1479 1492 1451 1451 59,452 -31.88(-2.15%)
Aug 08, 2023 1473 1487 1458 1483 67,308 -23.48(-1.56%)
Aug 07, 2023 1471 1507 1465 1507 64,764 +41.87(+2.86%)
Aug 04, 2023 1486 1497 1453 1465 110,183 -22.31(-1.50%)
Aug 03, 2023 1405 1493 1405 1487 161,513 +70.85(+5.00%)
Aug 02, 2023 1405 1423 1393 1416 91,000 -2.82(-0.20%)
Aug 01, 2023 1423 1424 1388 1419 99,546 -7.12(-0.50%)
Jul 31, 2023 1437 1437 1394 1426 104,453 +2.01(+0.14%)
Jul 28, 2023 1423 1427 1412 1424 83,717 +8.45(+0.60%)
Jul 27, 2023 1421 1453 1403 1416 131,143 +6.32(+0.45%)
Jul 26, 2023 1398 1423 1398 1409 55,427 +29.00(+2.10%)
Jul 25, 2023 1388 1401 1377 1380 48,342 -1.37(-0.10%)
Jul 24, 2023 1379 1398 1371 1382 65,052 +21.13(+1.55%)
Jul 21, 2023 1372 1374 1349 1361 48,993 -6.85(-0.50%)
Jul 20, 2023 1368 1378 1345 1367 76,268 -1.97(-0.14%)
Jul 19, 2023 1368 1380 1355 1369 89,973 +6.99(+0.51%)
Jul 18, 2023 1363 1381 1353 1362 68,459 +3.34(+0.25%)
Jul 17, 2023 1314 1365 1314 1359 95,802 +46.06(+3.51%)
Jul 14, 2023 1318 1336 1300 1313 89,024 +6.32(+0.48%)
Jul 13, 2023 1304 1317 1293 1307 72,794 +14.14(+1.09%)
Jul 12, 2023 1290 1320 1289 1292 87,871 +16.32(+1.28%)
Jul 11, 2023 1290 1296 1273 1276 100,067 -5.12(-0.40%)
Jul 10, 2023 1280 1295 1274 1281 57,799 +1.11(+0.09%)
Jul 07, 2023 1262 1298 1262 1280 64,918 +20.77(+1.65%)
Jul 06, 2023 1255 1265 1236 1259 54,365 -12.97(-1.02%)
Jul 05, 2023 1284 1295 1259 1272 73,696 -13.51(-1.05%)
Jul 03, 2023 1275 1290 1260 1286 41,461 +7.14(+0.56%)
Jun 30, 2023 1282 1293 1270 1279 85,608 +10.05(+0.79%)
Jun 29, 2023 1237 1273 1227 1269 93,523 +47.90(+3.92%)
Jun 28, 2023 1191 1226 1185 1221 95,074 +41.37(+3.51%)
Jun 27, 2023 1187 1203 1177 1179 98,939 -5.40(-0.46%)
Jun 26, 2023 1204 1230 1181 1185 127,097 -19.13(-1.59%)
Jun 23, 2023 1203 1219 1192 1204 141,198 -11.11(-0.91%)
Jun 22, 2023 1239 1244 1211 1215 101,690 -32.52(-2.61%)
Jun 21, 2023 1270 1272 1246 1248 97,845 -23.48(-1.85%)
Jun 20, 2023 1278 1285 1260 1271 74,778 -7.23(-0.57%)
Jun 16, 2023 1297 1297 1267 1278 182,952 -15.59(-1.20%)
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.