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, 2020 529.29 529.31 519.23 519.23 45,860 -12.34(-2.32%)
Jan 30, 2020 512.21 532.17 509.80 531.57 54,304 +16.69(+3.24%)
Jan 29, 2020 513.67 523.35 511.76 514.88 42,947 +3.95(+0.77%)
Jan 28, 2020 513.42 518.32 510.16 510.93 63,871 -0.68(-0.13%)
Jan 27, 2020 510.62 515.92 508.19 511.61 31,271 -3.84(-0.75%)
Jan 24, 2020 524.53 524.53 510.48 515.45 48,600 -8.24(-1.57%)
Jan 23, 2020 522.15 526.22 518.60 523.69 39,863 +0.93(+0.18%)
Jan 22, 2020 521.47 523.77 521.00 522.76 40,493 +1.88(+0.36%)
Jan 21, 2020 522.10 525.60 520.62 520.88 41,681 -2.32(-0.44%)
Jan 17, 2020 523.63 523.89 519.84 523.20 53,166 -0.90(-0.17%)
Jan 16, 2020 519.28 524.13 518.35 524.10 41,292 +6.45(+1.25%)
Jan 15, 2020 519.96 521.43 517.02 517.65 46,881 -3.42(-0.66%)
Jan 14, 2020 520.39 523.64 517.43 521.07 47,308 +0.24(+0.05%)
Jan 13, 2020 519.36 521.99 515.64 520.83 44,848 +2.12(+0.41%)
Jan 10, 2020 521.70 522.74 516.01 518.72 46,368 -3.15(-0.60%)
Jan 09, 2020 522.76 525.35 520.19 521.87 51,392 +1.80(+0.35%)
Jan 08, 2020 522.27 523.94 520.07 520.07 32,631 +0.55(+0.11%)
Jan 07, 2020 515.46 519.97 512.96 519.51 51,175 +1.21(+0.23%)
Jan 06, 2020 520.88 525.23 513.01 518.30 62,722 -5.83(-1.11%)
Jan 03, 2020 525.32 525.80 521.62 524.13 31,148 -5.60(-1.06%)
Jan 02, 2020 526.90 529.73 523.45 529.73 34,218 +5.19(+0.99%)
Dec 31, 2019 525.90 527.33 524.12 524.54 29,018 -1.57(-0.30%)
Dec 30, 2019 524.23 528.71 524.13 526.11 43,358 +3.21(+0.61%)
Dec 27, 2019 525.81 525.81 522.89 522.89 18,770 -2.72(-0.52%)
Dec 26, 2019 531.43 534.31 524.50 525.61 19,749 -4.86(-0.92%)
Dec 24, 2019 525.27 530.47 524.41 530.47 13,190 +4.78(+0.91%)
Dec 23, 2019 525.93 525.93 521.01 525.69 34,997 +0.69(+0.13%)
Dec 20, 2019 525.18 531.46 523.24 525.00 117,899 +2.55(+0.49%)
Dec 19, 2019 521.63 525.45 521.63 522.45 65,833 +0.09(+0.02%)
Dec 18, 2019 526.46 528.88 522.36 522.36 59,077 -4.65(-0.88%)
Dec 17, 2019 526.08 529.43 521.96 527.01 60,800 +4.88(+0.93%)
Dec 16, 2019 524.97 530.21 522.13 522.13 58,633 -0.13(-0.02%)
Dec 13, 2019 521.69 523.51 515.77 522.26 65,138 -2.76(-0.53%)
Dec 12, 2019 514.97 526.31 508.31 525.02 46,767 +11.34(+2.21%)
Dec 11, 2019 514.30 517.50 511.90 513.69 33,725 +0.29(+0.06%)
Dec 10, 2019 508.81 516.60 503.56 513.40 37,386 +3.11(+0.61%)
Dec 09, 2019 514.09 515.03 507.69 510.29 66,164 -4.75(-0.92%)
Dec 06, 2019 516.66 519.23 512.22 515.04 34,421 +2.42(+0.47%)
Dec 05, 2019 509.76 514.31 508.42 512.61 26,073 +3.87(+0.76%)
Dec 04, 2019 507.39 512.88 507.39 508.74 24,827 +2.37(+0.47%)
Dec 03, 2019 505.43 507.39 501.64 506.37 26,181 -3.93(-0.77%)
Dec 02, 2019 513.50 515.96 510.26 510.30 30,212 -1.62(-0.32%)
Nov 29, 2019 511.91 514.98 509.46 511.92 16,347 -0.89(-0.17%)
Nov 27, 2019 512.12 518.09 511.71 512.81 21,018 +0.60(+0.12%)
Nov 26, 2019 513.49 513.73 510.34 512.21 21,429 -0.60(-0.12%)
Nov 25, 2019 508.06 514.83 507.36 512.81 25,412 +4.96(+0.98%)
Nov 22, 2019 508.91 512.12 507.52 507.85 15,230 +2.09(+0.41%)
Nov 21, 2019 508.97 508.97 503.59 505.76 18,001 -1.91(-0.38%)
Nov 20, 2019 509.53 511.40 504.37 507.67 47,781 -3.14(-0.62%)
Nov 19, 2019 507.51 511.50 500.90 510.81 36,729 +4.43(+0.88%)
Nov 18, 2019 503.69 507.86 500.55 506.38 27,281 +0.01(+0.00%)
Nov 15, 2019 508.39 509.81 505.62 506.37 19,190 -0.73(-0.14%)
Nov 14, 2019 501.29 507.33 501.29 507.10 22,629 +6.98(+1.40%)
Nov 13, 2019 505.43 508.60 492.42 500.12 30,291 -7.72(-1.52%)
Nov 12, 2019 510.81 511.06 505.53 507.84 33,063 -2.18(-0.43%)
Nov 11, 2019 502.17 510.04 500.99 510.01 27,188 +6.46(+1.28%)
Nov 08, 2019 506.74 508.27 501.06 503.55 35,030 -2.88(-0.57%)
Nov 07, 2019 497.56 508.31 497.56 506.43 56,648 +11.74(+2.37%)
Nov 06, 2019 495.43 499.14 493.16 494.69 43,648 -1.13(-0.23%)
Nov 05, 2019 497.00 506.83 493.95 495.82 28,883 +3.52(+0.71%)
Nov 04, 2019 490.84 495.38 490.84 492.31 28,714 +3.72(+0.76%)
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.