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 (%)
Sep 30, 2022 786.68 808.33 781.78 792.48 127,227 +6.63(+0.84%)
Sep 29, 2022 798.96 798.96 773.49 785.86 160,896 -20.57(-2.55%)
Sep 28, 2022 786.28 813.03 784.49 806.43 297,315 +20.73(+2.64%)
Sep 27, 2022 795.60 805.98 772.68 785.70 165,278 -0.91(-0.12%)
Sep 26, 2022 797.23 817.30 785.99 786.61 169,931 -17.45(-2.17%)
Sep 23, 2022 802.75 805.59 785.34 804.06 152,493 -8.21(-1.01%)
Sep 22, 2022 837.74 837.74 808.55 812.27 134,241 -21.85(-2.62%)
Sep 21, 2022 845.72 851.54 832.88 834.12 167,669 -10.60(-1.26%)
Sep 20, 2022 844.70 853.85 839.58 844.73 163,448 -2.09(-0.25%)
Sep 19, 2022 818.62 849.34 818.62 846.82 111,395 +25.35(+3.09%)
Sep 16, 2022 826.70 832.18 811.94 821.46 316,725 -23.39(-2.77%)
Sep 15, 2022 850.10 863.11 844.86 844.86 95,327 -7.93(-0.93%)
Sep 14, 2022 844.62 852.87 833.52 852.79 80,257 +11.91(+1.42%)
Sep 13, 2022 844.73 850.10 836.75 840.88 99,940 -17.51(-2.04%)
Sep 12, 2022 843.70 864.26 843.10 858.39 88,756 +17.39(+2.07%)
Sep 09, 2022 842.94 849.99 840.47 841.00 68,542 +0.70(+0.08%)
Sep 08, 2022 805.06 840.31 805.06 840.31 95,197 +28.50(+3.51%)
Sep 07, 2022 779.97 817.27 779.97 811.80 118,450 +19.39(+2.45%)
Sep 06, 2022 802.73 802.73 780.47 792.41 115,987 -1.94(-0.24%)
Sep 02, 2022 803.36 816.81 790.69 794.35 98,505 -4.41(-0.55%)
Sep 01, 2022 804.83 805.52 789.89 798.76 117,410 -8.16(-1.01%)
Aug 31, 2022 810.96 821.32 805.72 806.92 147,882 -2.72(-0.34%)
Aug 30, 2022 810.75 813.91 798.38 809.65 125,366 +2.93(+0.36%)
Aug 29, 2022 803.27 814.20 799.22 806.72 115,041 -1.54(-0.19%)
Aug 26, 2022 831.95 835.97 808.25 808.25 88,618 -22.80(-2.74%)
Aug 25, 2022 824.57 833.92 819.44 831.06 163,797 +7.47(+0.91%)
Aug 24, 2022 814.11 827.16 810.40 823.59 86,423 +7.49(+0.92%)
Aug 23, 2022 825.16 827.99 815.62 816.10 111,890 -6.77(-0.82%)
Aug 22, 2022 823.84 830.16 817.29 822.88 121,796 -11.21(-1.34%)
Aug 19, 2022 839.51 839.51 827.18 834.09 122,339 -11.29(-1.34%)
Aug 18, 2022 847.25 850.01 839.49 845.38 87,325 -1.30(-0.15%)
Aug 17, 2022 841.13 852.88 834.33 846.68 110,435 -4.70(-0.55%)
Aug 16, 2022 842.02 858.75 842.02 851.38 142,480 +5.89(+0.70%)
Aug 15, 2022 834.57 850.26 832.64 845.49 138,481 +7.39(+0.88%)
Aug 12, 2022 827.40 838.68 825.49 838.10 106,522 +16.21(+1.97%)
Aug 11, 2022 819.71 825.44 815.54 821.89 115,828 +8.56(+1.05%)
Aug 10, 2022 800.46 818.27 800.46 813.33 122,001 +14.99(+1.88%)
Aug 09, 2022 786.99 799.49 779.24 798.34 120,839 +11.82(+1.50%)
Aug 08, 2022 794.58 798.47 786.25 786.52 82,309 -7.00(-0.88%)
Aug 05, 2022 785.83 802.58 784.65 793.53 131,698 +8.97(+1.14%)
Aug 04, 2022 777.99 785.61 768.11 784.56 90,131 +6.41(+0.82%)
Aug 03, 2022 757.62 786.50 757.62 778.15 129,364 +14.95(+1.96%)
Aug 02, 2022 749.80 768.39 748.13 763.20 130,740 +4.31(+0.57%)
Aug 01, 2022 751.15 765.71 746.41 758.89 118,381 +7.34(+0.98%)
Jul 29, 2022 738.06 752.81 735.17 751.55 120,400 +15.72(+2.14%)
Jul 28, 2022 717.11 738.31 709.37 735.83 158,092 +20.51(+2.87%)
Jul 27, 2022 701.22 718.46 700.37 715.32 90,787 +19.35(+2.78%)
Jul 26, 2022 709.94 713.70 694.30 695.97 102,007 -16.47(-2.31%)
Jul 25, 2022 707.15 714.99 700.22 712.44 67,531 +13.67(+1.96%)
Jul 22, 2022 706.38 707.92 692.88 698.77 57,452 -6.28(-0.89%)
Jul 21, 2022 682.55 708.21 680.74 705.05 97,837 +14.56(+2.11%)
Jul 20, 2022 683.63 690.49 677.08 690.49 68,126 +1.68(+0.24%)
Jul 19, 2022 688.34 693.97 687.45 688.81 100,597 +12.15(+1.80%)
Jul 18, 2022 683.08 686.58 671.48 676.66 70,578 -0.69(-0.10%)
Jul 15, 2022 662.48 680.28 662.48 677.36 61,024 +24.27(+3.72%)
Jul 14, 2022 658.94 661.05 647.86 653.08 68,767 -14.49(-2.17%)
Jul 13, 2022 669.41 670.86 662.18 667.58 35,239 -7.82(-1.16%)
Jul 12, 2022 668.70 693.15 668.70 675.39 67,232 +4.38(+0.65%)
Jul 11, 2022 669.10 674.81 667.42 671.01 40,511 -6.32(-0.93%)
Jul 08, 2022 682.80 687.64 670.97 677.33 35,259 -6.42(-0.94%)
Jul 07, 2022 676.06 690.27 668.71 683.75 69,954 +15.71(+2.35%)
Jul 06, 2022 675.50 675.50 661.61 668.03 52,565 -11.04(-1.63%)
Jul 05, 2022 654.10 681.01 650.25 679.08 64,367 +11.05(+1.65%)
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.