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 (%)
Jan 31, 2019 398.78 401.79 395.65 400.27 23,477 -1.22(-0.30%)
Jan 30, 2019 406.48 410.15 401.49 401.49 21,646 -2.95(-0.73%)
Jan 29, 2019 409.00 410.97 404.44 404.44 16,575 -2.56(-0.63%)
Jan 28, 2019 405.21 409.06 405.21 407.00 23,202 -1.25(-0.31%)
Jan 25, 2019 405.89 409.35 404.66 408.25 25,758 +3.98(+0.98%)
Jan 24, 2019 406.34 406.34 401.22 404.27 52,646 -3.74(-0.92%)
Jan 23, 2019 408.01 412.03 405.64 408.01 18,015 +1.88(+0.46%)
Jan 22, 2019 408.10 409.38 404.66 406.13 53,842 -3.62(-0.88%)
Jan 18, 2019 402.94 410.56 402.94 409.76 26,878 +7.74(+1.93%)
Jan 17, 2019 397.70 404.91 393.63 402.02 28,667 +3.43(+0.86%)
Jan 16, 2019 394.35 406.98 391.17 398.59 49,783 +4.78(+1.21%)
Jan 15, 2019 394.40 394.40 384.28 393.81 20,083 +0.88(+0.22%)
Jan 14, 2019 388.32 394.71 388.32 392.92 47,716 +1.40(+0.36%)
Jan 11, 2019 387.82 393.86 387.03 391.52 30,951 +2.92(+0.75%)
Jan 10, 2019 391.20 391.20 384.51 388.60 25,509 -3.37(-0.86%)
Jan 09, 2019 388.18 395.08 386.25 391.97 31,852 +5.16(+1.33%)
Jan 08, 2019 386.10 388.42 382.80 386.81 34,413 +2.17(+0.56%)
Jan 07, 2019 384.34 388.82 383.08 384.64 24,024 +0.89(+0.23%)
Jan 04, 2019 380.73 386.98 380.73 383.75 58,033 +7.57(+2.01%)
Jan 03, 2019 370.48 378.63 370.30 376.18 26,497 +3.45(+0.92%)
Jan 02, 2019 364.69 375.08 364.69 372.73 46,684 +2.40(+0.65%)
Dec 31, 2018 369.35 370.33 364.88 370.33 43,983 +3.41(+0.93%)
Dec 28, 2018 361.04 371.82 361.04 366.93 52,943 +6.95(+1.93%)
Dec 27, 2018 359.13 363.41 355.76 359.97 63,597 -3.80(-1.04%)
Dec 26, 2018 349.05 366.71 348.85 363.77 37,810 +9.99(+2.82%)
Dec 24, 2018 356.59 370.69 352.30 353.78 36,856 -4.41(-1.23%)
Dec 21, 2018 362.43 363.40 354.54 358.19 92,853 -2.63(-0.73%)
Dec 20, 2018 360.09 366.01 357.60 360.83 43,958 -0.50(-0.14%)
Dec 19, 2018 365.95 373.22 358.76 361.33 63,006 -3.76(-1.03%)
Dec 18, 2018 373.40 375.02 364.39 365.09 53,069 -5.53(-1.49%)
Dec 17, 2018 370.47 375.23 368.33 370.62 61,006 -2.70(-0.72%)
Dec 14, 2018 378.83 385.24 372.64 373.32 41,234 -5.90(-1.56%)
Dec 13, 2018 392.57 392.57 377.71 379.22 34,678 -15.15(-3.84%)
Dec 12, 2018 392.85 399.98 392.15 394.37 43,741 +5.34(+1.37%)
Dec 11, 2018 393.85 394.03 386.09 389.03 28,668 -0.88(-0.23%)
Dec 10, 2018 394.75 394.75 382.57 389.92 33,535 -5.17(-1.31%)
Dec 07, 2018 400.99 406.01 394.91 395.09 39,340 -7.68(-1.91%)
Dec 06, 2018 399.49 405.21 394.95 402.77 39,080 -1.59(-0.39%)
Dec 04, 2018 419.58 424.60 402.95 404.36 30,983 -16.56(-3.93%)
Dec 03, 2018 420.93 423.30 418.91 420.92 25,448 -0.46(-0.11%)
Nov 30, 2018 418.96 424.34 417.98 421.38 34,244 +2.57(+0.61%)
Nov 29, 2018 417.93 421.31 415.41 418.81 32,469 -2.49(-0.59%)
Nov 28, 2018 416.26 421.89 413.88 421.31 48,612 +6.47(+1.56%)
Nov 27, 2018 419.24 422.11 411.77 414.84 26,677 -6.80(-1.61%)
Nov 26, 2018 417.62 423.87 417.62 421.64 13,709 +5.27(+1.27%)
Nov 23, 2018 415.84 419.29 407.19 416.37 4,892 -2.67(-0.64%)
Nov 21, 2018 419.04 419.04 419.04 0 +0.88(+0.21%)
Nov 20, 2018 419.23 423.45 414.25 418.16 18,898 -5.22(-1.23%)
Nov 19, 2018 426.81 429.43 422.47 423.38 28,102 -3.30(-0.77%)
Nov 16, 2018 427.37 431.03 425.93 426.67 26,702 -4.03(-0.94%)
Nov 15, 2018 421.62 431.82 421.62 430.70 33,875 +6.74(+1.59%)
Nov 14, 2018 432.68 432.82 419.04 423.96 22,581 -7.00(-1.62%)
Nov 13, 2018 430.06 435.81 430.06 430.96 20,041 +0.67(+0.16%)
Nov 12, 2018 433.68 435.54 428.33 430.29 28,960 -2.82(-0.65%)
Nov 09, 2018 426.75 436.28 424.86 433.11 19,976 +4.40(+1.03%)
Nov 08, 2018 427.11 431.13 426.81 428.71 26,749 +0.75(+0.17%)
Nov 07, 2018 432.79 432.79 427.97 427.97 22,454 -4.41(-1.02%)
Nov 06, 2018 422.55 432.85 420.55 432.37 11,826 +9.97(+2.36%)
Nov 05, 2018 420.91 428.17 420.11 422.40 27,066 +1.73(+0.41%)
Nov 02, 2018 419.65 422.88 416.01 420.68 18,243 +2.24(+0.53%)
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.