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 (%)
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%)
Oct 02, 2023 1372 1377 1312 1331 77,133 -44.67(-3.25%)
Sep 29, 2023 1380 1390 1369 1376 81,195 +9.47(+0.69%)
Sep 28, 2023 1360 1382 1360 1366 28,566 +2.00(+0.15%)
Sep 27, 2023 1355 1375 1335 1364 59,631 +19.29(+1.43%)
Sep 26, 2023 1372 1388 1337 1345 73,757 -31.73(-2.30%)
Sep 25, 2023 1369 1386 1370 1377 54,397 +10.90(+0.80%)
Sep 22, 2023 1372 1376 1354 1366 40,822 -9.83(-0.71%)
Sep 21, 2023 1377 1380 1362 1376 67,936 +2.60(+0.19%)
Sep 20, 2023 1373 1396 1371 1373 93,153 +24.43(+1.81%)
Sep 19, 2023 1336 1356 1335 1349 55,452 +15.36(+1.15%)
Sep 18, 2023 1309 1341 1309 1333 68,108 +19.56(+1.49%)
Sep 15, 2023 1339 1339 1310 1314 196,825 -38.26(-2.83%)
Sep 14, 2023 1357 1366 1352 1352 47,273 +11.52(+0.86%)
Sep 13, 2023 1353 1353 1326 1340 40,903 -7.51(-0.56%)
Sep 12, 2023 1327 1365 1327 1348 49,546 +25.24(+1.91%)
Sep 11, 2023 1334 1352 1321 1323 43,531 +0.35(+0.03%)
Sep 08, 2023 1320 1345 1311 1322 42,468 +2.76(+0.21%)
Sep 07, 2023 1319 1332 1310 1320 61,497 -2.72(-0.21%)
Sep 06, 2023 1329 1346 1311 1322 60,274 -12.61(-0.94%)
Sep 05, 2023 1367 1369 1331 1335 65,920 -29.90(-2.19%)
Sep 01, 2023 1363 1390 1361 1365 68,082 +8.72(+0.64%)
Aug 31, 2023 1359 1370 1346 1356 84,402 -2.50(-0.18%)
Aug 30, 2023 1396 1401 1345 1359 82,574 -28.62(-2.06%)
Aug 29, 2023 1361 1394 1361 1387 57,021 +26.58(+1.95%)
Aug 28, 2023 1368 1381 1360 1361 48,938 +3.99(+0.29%)
Aug 25, 2023 1367 1367 1340 1357 48,978 -7.75(-0.57%)
Aug 24, 2023 1372 1388 1364 1364 55,971 -5.94(-0.43%)
Aug 23, 2023 1351 1375 1351 1370 56,471 +19.48(+1.44%)
Aug 22, 2023 1390 1394 1348 1351 98,347 -29.68(-2.15%)
Aug 21, 2023 1395 1398 1358 1381 64,248 -8.89(-0.64%)
Aug 18, 2023 1375 1406 1375 1389 53,596 +1.98(+0.14%)
Aug 17, 2023 1410 1410 1385 1387 50,460 -11.33(-0.81%)
Aug 16, 2023 1419 1430 1397 1399 47,101 -25.18(-1.77%)
Aug 15, 2023 1439 1439 1406 1424 83,401 -31.31(-2.15%)
Aug 14, 2023 1462 1462 1434 1455 50,486 -8.93(-0.61%)
Aug 11, 2023 1451 1469 1451 1464 37,521 +4.59(+0.31%)
Aug 10, 2023 1462 1465 1441 1460 33,217 +8.49(+0.59%)
Aug 09, 2023 1479 1492 1451 1451 59,452 -31.88(-2.15%)
Aug 08, 2023 1473 1487 1458 1483 67,308 -23.48(-1.56%)
Aug 07, 2023 1471 1507 1465 1507 64,764 +41.87(+2.86%)
Aug 04, 2023 1486 1497 1453 1465 110,183 -22.31(-1.50%)
Aug 03, 2023 1405 1493 1405 1487 161,513 +70.85(+5.00%)
Aug 02, 2023 1405 1423 1393 1416 91,000 -2.82(-0.20%)
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.