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 (%)
Dec 29, 2023 1425 1437 1416 1416 54,381 -18.67(-1.30%)
Dec 28, 2023 1423 1435 1420 1435 50,395 +6.22(+0.44%)
Dec 27, 2023 1444 1461 1423 1429 69,041 -12.81(-0.89%)
Dec 26, 2023 1428 1457 1427 1441 44,595 +13.02(+0.91%)
Dec 22, 2023 1417 1448 1417 1428 51,310 +11.66(+0.82%)
Dec 21, 2023 1411 1426 1406 1417 65,982 +10.56(+0.75%)
Dec 20, 2023 1425 1442 1403 1406 88,384 -32.30(-2.25%)
Dec 19, 2023 1424 1452 1424 1438 87,961 +11.02(+0.77%)
Dec 18, 2023 1428 1437 1417 1427 113,520 -0.44(-0.03%)
Dec 15, 2023 1435 1452 1410 1428 143,788 -6.73(-0.47%)
Dec 14, 2023 1488 1525 1430 1435 153,034 -38.54(-2.62%)
Dec 13, 2023 1435 1476 1416 1473 115,274 +36.02(+2.51%)
Dec 12, 2023 1425 1446 1406 1437 130,021 +16.44(+1.16%)
Dec 11, 2023 1441 1459 1417 1421 62,775 -22.89(-1.59%)
Dec 08, 2023 1419 1456 1419 1444 48,234 +17.05(+1.20%)
Dec 07, 2023 1408 1439 1391 1427 66,860 +14.55(+1.03%)
Dec 06, 2023 1442 1473 1409 1412 93,607 -36.82(-2.54%)
Dec 05, 2023 1474 1475 1445 1449 49,966 -25.41(-1.72%)
Dec 04, 2023 1478 1488 1467 1474 67,608 -8.62(-0.58%)
Dec 01, 2023 1464 1495 1464 1483 63,149 +17.87(+1.22%)
Nov 30, 2023 1448 1468 1433 1465 75,114 +25.47(+1.77%)
Nov 29, 2023 1425 1462 1425 1440 44,388 +19.63(+1.38%)
Nov 28, 2023 1443 1443 1401 1420 63,109 -24.69(-1.71%)
Nov 27, 2023 1418 1446 1418 1445 79,551 +13.66(+0.95%)
Nov 24, 2023 1421 1441 1421 1431 37,586 +15.97(+1.13%)
Nov 22, 2023 1428 1442 1410 1415 59,973 -16.24(-1.13%)
Nov 21, 2023 1444 1457 1428 1431 70,651 -19.39(-1.34%)
Nov 20, 2023 1461 1461 1440 1451 69,974 -4.97(-0.34%)
Nov 17, 2023 1467 1474 1446 1456 57,206 +9.28(+0.64%)
Nov 16, 2023 1472 1481 1442 1446 90,577 -27.44(-1.86%)
Nov 15, 2023 1426 1476 1426 1474 89,062 +50.94(+3.58%)
Nov 14, 2023 1426 1460 1417 1423 97,078 +19.77(+1.41%)
Nov 13, 2023 1401 1412 1395 1403 36,138 +1.92(+0.14%)
Nov 10, 2023 1379 1407 1376 1401 26,608 +20.08(+1.45%)
Nov 09, 2023 1402 1407 1381 1381 29,745 -13.90(-1.00%)
Nov 08, 2023 1405 1408 1391 1395 39,667 -9.03(-0.64%)
Nov 07, 2023 1420 1431 1402 1404 53,980 -19.87(-1.40%)
Nov 06, 2023 1440 1440 1404 1424 53,746 -6.70(-0.47%)
Nov 03, 2023 1396 1436 1394 1430 56,974 +44.84(+3.24%)
Nov 02, 2023 1356 1404 1355 1386 63,026 +33.77(+2.50%)
Nov 01, 2023 1379 1392 1335 1352 65,838 -24.54(-1.78%)
Oct 31, 2023 1382 1384 1341 1376 78,281 -8.02(-0.58%)
Oct 30, 2023 1369 1400 1348 1384 51,004 +40.14(+2.99%)
Oct 27, 2023 1398 1399 1342 1344 95,998 -65.74(-4.66%)
Oct 26, 2023 1336 1446 1336 1410 135,525 +112.44(+8.67%)
Oct 25, 2023 1302 1302 1287 1298 91,242 -6.06(-0.46%)
Oct 24, 2023 1302 1315 1293 1304 76,106 +5.26(+0.41%)
Oct 23, 2023 1296 1323 1296 1298 42,958 -6.16(-0.47%)
Oct 20, 2023 1366 1366 1300 1305 87,862 -46.97(-3.48%)
Oct 19, 2023 1363 1367 1342 1352 57,346 -0.65(-0.05%)
Oct 18, 2023 1356 1365 1338 1352 51,154 -22.86(-1.66%)
Oct 17, 2023 1380 1409 1372 1375 65,456 -8.36(-0.60%)
Oct 16, 2023 1360 1392 1346 1383 53,660 +36.35(+2.70%)
Oct 13, 2023 1357 1361 1332 1347 42,084 +3.29(+0.24%)
Oct 12, 2023 1391 1395 1342 1344 65,766 -42.02(-3.03%)
Oct 11, 2023 1377 1404 1371 1386 35,699 +5.12(+0.37%)
Oct 10, 2023 1366 1400 1352 1381 59,639 +28.80(+2.13%)
Oct 09, 2023 1344 1369 1341 1352 37,841 +2.00(+0.15%)
Oct 06, 2023 1343 1373 1339 1350 48,675 -1.36(-0.10%)
Oct 05, 2023 1333 1356 1330 1351 53,922 +24.41(+1.84%)
Oct 04, 2023 1292 1330 1291 1327 41,236 +40.72(+3.17%)
Oct 03, 2023 1315 1315 1271 1286 51,970 -45.02(-3.38%)
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.