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 (%)
Apr 30, 2024 1700 1714 1674 1685 95,329 -20.70(-1.21%)
Apr 29, 2024 1765 1770 1696 1706 104,415 -46.97(-2.68%)
Apr 26, 2024 1792 1796 1739 1753 107,540 -45.81(-2.55%)
Apr 25, 2024 1637 1808 1633 1799 170,593 +160.57(+9.80%)
Apr 24, 2024 1626 1648 1624 1638 78,050 +16.89(+1.04%)
Apr 23, 2024 1623 1650 1617 1621 76,082 -0.03(-0.00%)
Apr 22, 2024 1580 1625 1561 1621 62,091 +55.34(+3.53%)
Apr 19, 2024 1550 1569 1535 1566 65,522 +15.44(+1.00%)
Apr 18, 2024 1555 1566 1534 1550 65,823 +1.90(+0.12%)
Apr 17, 2024 1541 1562 1540 1549 57,897 +17.48(+1.14%)
Apr 16, 2024 1536 1538 1517 1531 66,617 -5.09(-0.33%)
Apr 15, 2024 1579 1590 1532 1536 65,527 -31.54(-2.01%)
Apr 12, 2024 1598 1601 1559 1568 63,113 -31.80(-1.99%)
Apr 11, 2024 1594 1606 1566 1599 74,744 -6.60(-0.41%)
Apr 10, 2024 1581 1607 1564 1606 65,316 +1.95(+0.12%)
Apr 09, 2024 1632 1632 1593 1604 72,317 -26.57(-1.63%)
Apr 08, 2024 1582 1648 1582 1631 79,961 +37.65(+2.36%)
Apr 05, 2024 1591 1605 1576 1593 84,682 +15.75(+1.00%)
Apr 04, 2024 1602 1625 1573 1577 143,578 -2.50(-0.16%)
Apr 03, 2024 1604 1606 1576 1580 39,781 -19.72(-1.23%)
Apr 02, 2024 1594 1606 1585 1600 101,707 -5.82(-0.36%)
Apr 01, 2024 1633 1633 1602 1605 51,435 -28.11(-1.72%)
Mar 28, 2024 1616 1650 1597 1633 93,627 +18.11(+1.12%)
Mar 27, 2024 1607 1617 1593 1615 49,982 +17.11(+1.07%)
Mar 26, 2024 1616 1616 1595 1598 33,383 -3.79(-0.24%)
Mar 25, 2024 1599 1618 1598 1602 38,332 +3.31(+0.21%)
Mar 22, 2024 1617 1623 1582 1599 57,207 -13.39(-0.83%)
Mar 21, 2024 1603 1623 1568 1612 94,003 +32.73(+2.07%)
Mar 20, 2024 1537 1588 1537 1579 65,615 +32.84(+2.12%)
Mar 19, 2024 1540 1564 1538 1547 148,598 -1.44(-0.09%)
Mar 18, 2024 1547 1564 1545 1548 58,911 +6.54(+0.42%)
Mar 15, 2024 1530 1556 1523 1541 98,209 +11.89(+0.78%)
Mar 14, 2024 1542 1556 1514 1530 81,255 -18.46(-1.19%)
Mar 13, 2024 1544 1572 1525 1548 88,149 +0.61(+0.04%)
Mar 12, 2024 1513 1552 1504 1547 79,562 +43.07(+2.86%)
Mar 11, 2024 1546 1547 1504 1504 104,581 -47.80(-3.08%)
Mar 08, 2024 1568 1584 1546 1552 61,199 -13.20(-0.84%)
Mar 07, 2024 1572 1580 1551 1565 70,710 -5.25(-0.33%)
Mar 06, 2024 1601 1603 1558 1571 91,432 -29.06(-1.82%)
Mar 05, 2024 1560 1622 1556 1600 102,474 +39.31(+2.52%)
Mar 04, 2024 1560 1608 1550 1560 142,771 -5.84(-0.37%)
Mar 01, 2024 1567 1572 1542 1566 80,182 -6.15(-0.39%)
Feb 29, 2024 1572 1578 1539 1572 132,345 +7.51(+0.48%)
Feb 28, 2024 1580 1583 1554 1565 59,670 -22.18(-1.40%)
Feb 27, 2024 1552 1595 1552 1587 80,775 +21.09(+1.35%)
Feb 26, 2024 1536 1580 1523 1566 95,463 +34.33(+2.24%)
Feb 23, 2024 1533 1538 1519 1532 49,588 +13.42(+0.88%)
Feb 22, 2024 1520 1533 1498 1518 62,642 -2.03(-0.13%)
Feb 21, 2024 1510 1527 1487 1520 84,447 +13.10(+0.87%)
Feb 20, 2024 1482 1523 1473 1507 97,837 -4.92(-0.33%)
Feb 16, 2024 1530 1533 1510 1512 57,198 -18.88(-1.23%)
Feb 15, 2024 1492 1531 1492 1531 52,646 +40.89(+2.74%)
Feb 14, 2024 1490 1506 1465 1490 53,488 +13.01(+0.88%)
Feb 13, 2024 1477 1503 1458 1477 80,979 -12.08(-0.81%)
Feb 12, 2024 1496 1507 1487 1489 48,559 -2.80(-0.19%)
Feb 09, 2024 1475 1497 1467 1492 42,757 +16.66(+1.13%)
Feb 08, 2024 1471 1482 1464 1475 39,386 -5.90(-0.40%)
Feb 07, 2024 1481 1487 1435 1481 81,043 +0.98(+0.07%)
Feb 06, 2024 1537 1543 1466 1480 110,260 -51.28(-3.35%)
Feb 05, 2024 1513 1537 1506 1531 95,213 +14.75(+0.97%)
Feb 02, 2024 1487 1549 1477 1517 124,863 +33.81(+2.28%)
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.