Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

2,353.08 +28.85 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2296 2364 2296 2353 93,166 +28.85(+1.24%)
Nov 21, 2024 2266 2326 2264 2324 92,742 +65.56(+2.90%)
Nov 20, 2024 2211 2268 2211 2259 114,242 +40.94(+1.85%)
Nov 19, 2024 2163 2240 2163 2218 87,867 +23.31(+1.06%)
Nov 18, 2024 2213 2222 2176 2194 79,202 -6.04(-0.27%)
Nov 15, 2024 2170 2203 2164 2200 63,438 +48.44(+2.25%)
Nov 14, 2024 2175 2180 2138 2152 82,152 -11.05(-0.51%)
Nov 13, 2024 2196 2224 2161 2163 60,287 -12.38(-0.57%)
Nov 12, 2024 2223 2223 2166 2175 109,693 -17.62(-0.80%)
Nov 11, 2024 2208 2209 2185 2193 101,138 +27.42(+1.27%)
Nov 08, 2024 2182 2182 2153 2166 78,960 -7.22(-0.33%)
Nov 07, 2024 2245 2253 2167 2173 125,305 -99.75(-4.39%)
Nov 06, 2024 2052 2276 2052 2273 268,041 +351.11(+18.27%)
Nov 05, 2024 1901 1933 1901 1922 67,821 +15.55(+0.82%)
Nov 04, 2024 1928 1929 1895 1906 71,963 -20.81(-1.08%)
Nov 01, 2024 1935 1962 1924 1927 76,168 -10.58(-0.55%)
Oct 31, 2024 1986 2020 1936 1937 85,869 -36.72(-1.86%)
Oct 30, 2024 1931 1987 1931 1974 87,240 +32.21(+1.66%)
Oct 29, 2024 1908 1961 1908 1942 115,068 +15.83(+0.82%)
Oct 28, 2024 1883 1932 1882 1926 83,759 +44.20(+2.35%)
Oct 25, 2024 1865 1909 1846 1882 133,780 +1.89(+0.10%)
Oct 24, 2024 1950 1950 1795 1880 305,600 -202.66(-9.73%)
Oct 23, 2024 2085 2116 2075 2083 80,727 +1.60(+0.08%)
Oct 22, 2024 2043 2085 2033 2081 62,487 +21.99(+1.07%)
Oct 21, 2024 2128 2128 2057 2059 56,691 -56.00(-2.65%)
Oct 18, 2024 2080 2119 2078 2115 62,784 +29.74(+1.43%)
Oct 17, 2024 2054 2092 2045 2085 64,429 +41.46(+2.03%)
Oct 16, 2024 2045 2056 2030 2044 63,418 +17.23(+0.85%)
Oct 15, 2024 2042 2087 2027 2027 57,684 -8.85(-0.43%)
Oct 14, 2024 2023 2041 2023 2035 57,347 +14.33(+0.71%)
Oct 11, 2024 2005 2047 1999 2021 70,305 +24.37(+1.22%)
Oct 10, 2024 1975 2005 1975 1997 60,789 +21.89(+1.11%)
Oct 09, 2024 1935 2003 1935 1975 59,946 +34.94(+1.80%)
Oct 08, 2024 1950 1969 1937 1940 62,622 -5.58(-0.29%)
Oct 07, 2024 1940 1950 1913 1945 74,266 -4.64(-0.24%)
Oct 04, 2024 1890 1956 1890 1950 94,465 +87.41(+4.69%)
Oct 03, 2024 1819 1865 1813 1863 79,837 +35.48(+1.94%)
Oct 02, 2024 1810 1833 1810 1827 68,680 +8.45(+0.46%)
Oct 01, 2024 1834 1834 1792 1819 83,950 -22.17(-1.20%)
Sep 30, 2024 1840 1850 1815 1841 102,586 -4.58(-0.25%)
Sep 27, 2024 1876 1882 1840 1846 58,426 -31.15(-1.66%)
Sep 26, 2024 1846 1895 1846 1877 139,154 +39.19(+2.13%)
Sep 25, 2024 1860 1867 1834 1837 95,480 -19.47(-1.05%)
Sep 24, 2024 1952 1955 1853 1857 171,584 -98.93(-5.06%)
Sep 23, 2024 1972 1997 1937 1956 159,781 -9.29(-0.47%)
Sep 20, 2024 1941 1968 1936 1965 132,107 +25.61(+1.32%)
Sep 19, 2024 1935 1944 1913 1940 77,742 +40.62(+2.14%)
Sep 18, 2024 1916 1940 1897 1899 93,357 -16.19(-0.85%)
Sep 17, 2024 1873 1916 1873 1915 70,870 +43.82(+2.34%)
Sep 16, 2024 1840 1873 1840 1871 67,644 +38.64(+2.11%)
Sep 13, 2024 1828 1856 1824 1833 135,053 +7.23(+0.40%)
Sep 12, 2024 1814 1862 1813 1825 70,127 +5.85(+0.32%)
Sep 11, 2024 1825 1834 1783 1820 80,522 -6.37(-0.35%)
Sep 10, 2024 1908 1908 1792 1826 142,142 -74.71(-3.93%)
Sep 09, 2024 1917 1931 1899 1901 86,351 +2.58(+0.14%)
Sep 06, 2024 1947 1957 1897 1898 91,381 -54.32(-2.78%)
Sep 05, 2024 1983 1983 1944 1952 57,044 -22.67(-1.15%)
Sep 04, 2024 2006 2020 1972 1975 58,634 -32.76(-1.63%)
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.