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 (%)
Sep 30, 2020 311.50 323.34 311.50 315.24 40,602 +3.91(+1.25%)
Sep 29, 2020 312.33 313.24 306.82 311.33 27,072 -3.53(-1.12%)
Sep 28, 2020 310.56 318.68 310.56 314.86 33,800 +6.82(+2.22%)
Sep 25, 2020 311.10 315.07 307.36 308.04 20,831 -2.67(-0.86%)
Sep 24, 2020 310.29 317.89 309.45 310.71 24,686 +1.99(+0.64%)
Sep 23, 2020 314.48 322.43 307.74 308.72 27,825 -7.72(-2.44%)
Sep 22, 2020 322.18 325.13 314.01 316.44 32,257 -5.00(-1.56%)
Sep 21, 2020 327.60 333.54 317.45 321.44 42,303 -13.52(-4.04%)
Sep 18, 2020 341.18 345.12 329.50 334.96 108,304 -6.71(-1.97%)
Sep 17, 2020 344.23 348.53 341.53 341.68 38,655 -8.49(-2.43%)
Sep 16, 2020 346.62 355.52 346.62 350.17 27,350 +1.88(+0.54%)
Sep 15, 2020 355.11 355.11 348.20 348.29 22,404 -7.70(-2.16%)
Sep 14, 2020 358.66 363.39 354.77 356.00 23,471 -0.21(-0.06%)
Sep 11, 2020 358.93 360.08 354.10 356.20 18,910 -4.57(-1.27%)
Sep 10, 2020 368.53 371.23 360.77 360.77 22,758 -6.74(-1.83%)
Sep 09, 2020 377.23 377.23 366.64 367.51 29,226 -5.74(-1.54%)
Sep 08, 2020 385.43 385.44 372.40 373.25 33,172 -18.82(-4.80%)
Sep 04, 2020 392.51 395.42 389.89 392.07 19,538 +4.42(+1.14%)
Sep 03, 2020 392.10 395.12 386.58 387.64 15,334 -4.67(-1.19%)
Sep 02, 2020 391.27 395.12 390.21 392.31 14,849 +0.14(+0.04%)
Sep 01, 2020 387.15 392.70 387.15 392.18 11,334 +3.82(+0.98%)
Aug 31, 2020 394.58 394.58 388.35 388.35 17,810 -8.59(-2.17%)
Aug 28, 2020 398.77 398.77 394.13 396.95 13,059 +1.87(+0.47%)
Aug 27, 2020 393.12 397.21 392.64 395.08 17,878 +5.89(+1.51%)
Aug 26, 2020 396.89 396.89 389.19 389.19 18,292 -9.35(-2.35%)
Aug 25, 2020 398.08 398.57 391.17 398.55 33,385 +2.87(+0.73%)
Aug 24, 2020 383.88 395.67 382.58 395.67 22,183 +14.68(+3.85%)
Aug 21, 2020 383.96 383.96 379.19 380.99 29,864 -3.63(-0.95%)
Aug 20, 2020 392.25 393.62 384.43 384.63 17,631 -12.11(-3.05%)
Aug 19, 2020 393.14 397.89 392.73 396.74 22,878 +6.36(+1.63%)
Aug 18, 2020 403.54 404.26 390.18 390.38 30,668 -11.80(-2.93%)
Aug 17, 2020 409.79 412.44 402.14 402.17 62,558 -8.16(-1.99%)
Aug 14, 2020 403.81 413.38 399.71 410.33 224,742 +5.00(+1.23%)
Aug 13, 2020 411.93 415.76 402.43 405.33 121,848 -10.24(-2.47%)
Aug 12, 2020 422.54 422.54 406.97 415.58 251,387 -2.27(-0.54%)
Aug 11, 2020 427.05 428.78 417.10 417.85 214,427 -3.11(-0.74%)
Aug 10, 2020 424.56 425.67 414.39 420.96 65,711 +0.38(+0.09%)
Aug 07, 2020 401.71 422.78 400.06 420.58 26,624 +14.53(+3.58%)
Aug 06, 2020 402.65 408.85 400.06 406.05 30,210 +2.05(+0.51%)
Aug 05, 2020 404.11 412.59 401.26 404.00 66,356 +0.37(+0.09%)
Aug 04, 2020 411.34 415.50 395.76 403.63 57,306 -9.75(-2.36%)
Aug 03, 2020 419.52 427.10 413.38 413.38 48,829 -7.29(-1.73%)
Jul 31, 2020 421.35 425.82 412.59 420.67 35,128 +1.05(+0.25%)
Jul 30, 2020 412.33 422.76 412.33 419.63 20,971 -1.28(-0.31%)
Jul 29, 2020 403.47 426.78 402.58 420.91 28,455 +18.45(+4.58%)
Jul 28, 2020 402.79 406.30 400.37 402.46 21,744 -1.09(-0.27%)
Jul 27, 2020 412.24 412.24 399.60 403.55 40,577 -6.48(-1.58%)
Jul 24, 2020 404.77 412.10 404.77 410.02 24,094 -0.03(-0.01%)
Jul 23, 2020 398.75 410.40 398.73 410.05 29,096 +11.94(+3.00%)
Jul 22, 2020 397.09 400.73 385.31 398.11 42,603 +0.80(+0.20%)
Jul 21, 2020 388.40 415.94 388.40 397.31 96,591 +11.34(+2.94%)
Jul 20, 2020 387.65 387.65 378.68 385.97 39,132 -1.87(-0.48%)
Jul 17, 2020 402.54 402.54 386.70 387.84 57,602 -13.20(-3.29%)
Jul 16, 2020 401.05 419.39 394.86 401.04 70,748 -1.19(-0.30%)
Jul 15, 2020 386.73 402.42 386.73 402.23 29,960 +22.13(+5.82%)
Jul 14, 2020 386.33 393.16 373.41 380.10 50,644 -6.95(-1.80%)
Jul 13, 2020 388.19 393.61 373.73 387.06 51,565 +2.99(+0.78%)
Jul 10, 2020 372.84 384.92 370.59 384.06 37,760 +15.81(+4.29%)
Jul 09, 2020 379.51 387.36 366.68 368.25 47,002 -12.20(-3.21%)
Jul 08, 2020 379.71 383.46 369.90 380.45 42,713 +1.24(+0.33%)
Jul 07, 2020 384.89 387.16 379.21 379.21 27,539 -10.17(-2.61%)
Jul 06, 2020 393.93 397.09 385.26 389.38 35,079 +2.90(+0.75%)
Jul 02, 2020 396.30 404.74 385.18 386.48 26,422 -1.98(-0.51%)
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.