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 (%)
May 08, 2023 1045 1097 1038 1085 278,144 +86.08(+8.61%)
May 05, 2023 975.73 1001 961.79 999.36 202,292 +46.01(+4.83%)
May 04, 2023 982.06 983.70 941.21 953.35 256,613 -41.44(-4.17%)
May 03, 2023 983.02 1020 983.02 994.79 138,742 +5.50(+0.56%)
May 02, 2023 1005 1005 970.88 989.29 210,046 -21.35(-2.11%)
May 01, 2023 1004 1028 996.01 1011 159,470 +7.84(+0.78%)
Apr 28, 2023 990.17 1003 982.47 1003 178,069 +8.05(+0.81%)
Apr 27, 2023 999.42 1011 990.67 994.75 123,718 -2.08(-0.21%)
Apr 26, 2023 976.50 1006 976.50 996.83 190,935 +11.08(+1.12%)
Apr 25, 2023 1003 1012 980.41 985.75 194,570 -26.27(-2.60%)
Apr 24, 2023 1028 1029 1012 1012 148,808 -19.14(-1.86%)
Apr 21, 2023 1032 1047 1018 1031 185,784 -4.35(-0.42%)
Apr 20, 2023 1050 1087 1023 1036 186,004 -23.26(-2.20%)
Apr 19, 2023 1007 1062 996.94 1059 202,209 +49.33(+4.89%)
Apr 18, 2023 999.52 1017 987.12 1009 189,531 +15.79(+1.59%)
Apr 17, 2023 965.81 1002 960.81 993.65 151,204 +20.92(+2.15%)
Apr 14, 2023 995.65 995.65 970.69 972.73 95,238 -12.28(-1.25%)
Apr 13, 2023 980.70 1001 971.28 985.00 163,672 +12.60(+1.30%)
Apr 12, 2023 982.65 987.55 966.29 972.41 146,171 -6.51(-0.67%)
Apr 11, 2023 995.61 995.61 977.23 978.92 144,987 -10.48(-1.06%)
Apr 10, 2023 988.67 1001 982.24 989.40 151,202 -5.11(-0.51%)
Apr 06, 2023 978.04 994.81 978.04 994.51 234,001 +1.99(+0.20%)
Apr 05, 2023 963.79 1012 962.96 992.52 361,326 +40.28(+4.23%)
Apr 04, 2023 954.07 957.00 938.10 952.24 161,772 +5.58(+0.59%)
Apr 03, 2023 977.43 983.70 934.78 946.65 240,185 -22.21(-2.29%)
Mar 31, 2023 940.89 976.77 920.87 968.86 401,040 +39.13(+4.21%)
Mar 30, 2023 939.31 960.78 924.36 929.74 265,599 -7.44(-0.79%)
Mar 29, 2023 915.99 939.12 906.29 937.17 333,172 +25.04(+2.75%)
Mar 28, 2023 881.16 955.81 880.19 912.13 618,781 +20.42(+2.29%)
Mar 27, 2023 864.22 906.04 820.64 891.71 1,727,416 +311.70(+53.74%)
Mar 24, 2023 576.64 586.44 568.29 580.01 238,273 -6.48(-1.11%)
Mar 23, 2023 595.82 602.38 581.26 586.50 247,930 -1.10(-0.19%)
Mar 22, 2023 584.97 614.39 577.55 587.59 458,337 +0.48(+0.08%)
Mar 21, 2023 587.76 596.82 561.03 587.11 329,109 +27.22(+4.86%)
Mar 20, 2023 524.10 574.39 523.23 559.89 416,363 +53.05(+10.47%)
Mar 17, 2023 532.24 535.61 503.64 506.84 477,467 -38.23(-7.01%)
Mar 16, 2023 532.67 560.93 513.75 545.08 354,558 +7.49(+1.39%)
Mar 15, 2023 535.98 551.58 525.92 537.59 287,776 -25.75(-4.57%)
Mar 14, 2023 620.15 621.50 561.89 563.34 238,490 -22.92(-3.91%)
Mar 13, 2023 579.96 630.18 561.99 586.26 304,631 -27.24(-4.44%)
Mar 10, 2023 626.26 634.54 596.73 613.50 360,347 -26.38(-4.12%)
Mar 09, 2023 676.66 679.78 634.69 639.87 192,461 -36.79(-5.44%)
Mar 08, 2023 678.16 688.75 670.57 676.66 67,353 -1.59(-0.23%)
Mar 07, 2023 694.11 694.11 671.37 678.25 130,562 -21.40(-3.06%)
Mar 06, 2023 696.19 705.48 696.19 699.65 76,607 +0.71(+0.10%)
Mar 03, 2023 695.37 702.70 687.50 698.94 87,033 +4.11(+0.59%)
Mar 02, 2023 713.17 713.17 682.78 694.83 127,389 -25.76(-3.57%)
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.