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 (%)
Jun 28, 2019 432.48 445.48 432.48 443.03 138,729 +13.14(+3.06%)
Jun 27, 2019 423.57 433.12 422.45 429.89 72,640 +5.74(+1.35%)
Jun 26, 2019 421.95 426.31 419.94 424.15 66,139 +3.02(+0.72%)
Jun 25, 2019 423.08 424.27 416.19 421.13 82,164 -1.96(-0.46%)
Jun 24, 2019 426.83 431.41 422.82 423.09 51,322 -5.15(-1.20%)
Jun 21, 2019 431.53 433.23 428.15 428.23 91,063 -4.55(-1.05%)
Jun 20, 2019 436.79 436.79 425.58 432.78 103,942 -0.42(-0.10%)
Jun 19, 2019 425.78 437.66 425.78 433.20 83,208 +8.06(+1.90%)
Jun 18, 2019 422.85 429.80 422.85 425.14 52,418 +3.04(+0.72%)
Jun 17, 2019 427.90 430.84 421.51 422.10 90,503 -5.86(-1.37%)
Jun 14, 2019 422.92 430.32 418.91 427.96 77,851 +5.15(+1.22%)
Jun 13, 2019 419.15 430.63 419.15 422.81 77,123 -4.44(-1.04%)
Jun 12, 2019 427.31 429.47 418.46 427.26 157,894 -1.64(-0.38%)
Jun 11, 2019 438.01 441.84 427.31 428.90 73,695 -8.77(-2.00%)
Jun 10, 2019 432.19 440.35 431.85 437.67 111,693 +9.22(+2.15%)
Jun 07, 2019 431.52 434.00 426.99 428.45 101,829 -3.39(-0.79%)
Jun 06, 2019 432.14 433.51 425.66 431.84 81,927 -0.05(-0.01%)
Jun 05, 2019 428.70 437.29 424.66 431.89 72,509 +3.88(+0.91%)
Jun 04, 2019 421.32 428.26 421.17 428.00 94,167 +10.34(+2.48%)
Jun 03, 2019 414.54 421.73 411.30 417.66 73,140 +4.70(+1.14%)
May 31, 2019 412.77 415.94 411.88 412.96 60,324 -3.17(-0.76%)
May 30, 2019 427.35 427.41 414.90 416.14 65,103 -9.78(-2.30%)
May 29, 2019 422.95 426.80 418.71 425.92 32,892 +1.35(+0.32%)
May 28, 2019 429.62 430.56 421.60 424.57 63,234 -5.34(-1.24%)
May 24, 2019 431.15 433.83 427.79 429.91 48,727 +0.24(+0.05%)
May 23, 2019 438.28 438.28 427.78 429.67 47,703 -11.00(-2.50%)
May 22, 2019 436.72 443.82 436.72 440.67 66,485 +2.63(+0.60%)
May 21, 2019 439.25 441.37 437.07 438.04 92,002 -0.78(-0.18%)
May 20, 2019 435.61 440.14 434.25 438.82 63,862 +3.37(+0.77%)
May 17, 2019 430.56 441.20 430.56 435.44 44,760 -4.68(-1.06%)
May 16, 2019 437.44 443.15 437.12 440.12 95,225 +3.92(+0.90%)
May 15, 2019 437.47 437.95 431.16 436.20 63,692 -2.61(-0.59%)
May 14, 2019 431.94 441.28 430.45 438.81 54,137 +10.47(+2.44%)
May 13, 2019 439.31 439.74 428.11 428.34 42,431 -15.58(-3.51%)
May 10, 2019 439.94 444.01 431.29 443.92 33,977 +3.04(+0.69%)
May 09, 2019 439.56 445.11 439.01 440.88 60,346 -4.23(-0.95%)
May 08, 2019 445.43 448.65 443.59 445.11 35,706 -0.03(-0.01%)
May 07, 2019 447.27 450.65 444.54 445.14 26,506 -6.71(-1.49%)
May 06, 2019 443.61 454.78 443.61 451.85 41,592 +2.62(+0.58%)
May 03, 2019 450.67 453.66 448.26 449.23 35,910 +3.74(+0.84%)
May 02, 2019 438.42 448.42 438.42 445.49 31,811 +6.52(+1.48%)
May 01, 2019 442.31 446.29 436.43 438.97 45,474 -1.66(-0.38%)
Apr 30, 2019 440.88 443.83 439.67 440.63 44,036 -0.94(-0.21%)
Apr 29, 2019 438.42 446.05 438.42 441.58 29,595 +3.11(+0.71%)
Apr 26, 2019 436.22 440.38 434.33 438.47 24,211 +3.96(+0.91%)
Apr 25, 2019 432.33 436.86 431.02 434.51 48,630 +1.64(+0.38%)
Apr 24, 2019 433.51 439.71 432.77 432.87 41,807 -2.36(-0.54%)
Apr 23, 2019 423.88 435.70 423.81 435.23 32,025 +9.41(+2.21%)
Apr 22, 2019 429.46 429.46 422.97 425.82 27,584 -1.97(-0.46%)
Apr 18, 2019 433.02 434.86 426.49 427.79 26,042 -5.31(-1.23%)
Apr 17, 2019 435.54 436.46 431.05 433.10 29,395 -1.40(-0.32%)
Apr 16, 2019 425.52 434.49 424.70 434.49 37,465 +11.31(+2.67%)
Apr 15, 2019 429.10 430.41 417.93 423.18 30,853 -7.39(-1.72%)
Apr 12, 2019 425.02 431.30 425.02 430.57 25,533 +7.78(+1.84%)
Apr 11, 2019 420.46 425.99 418.74 422.79 31,077 +2.87(+0.68%)
Apr 10, 2019 415.42 420.83 414.67 419.92 36,409 +4.94(+1.19%)
Apr 09, 2019 416.74 417.98 413.13 414.98 36,442 -2.80(-0.67%)
Apr 08, 2019 412.69 420.57 412.69 417.78 29,941 +1.28(+0.31%)
Apr 05, 2019 416.10 418.71 415.36 416.50 20,447 +0.93(+0.22%)
Apr 04, 2019 411.39 417.25 411.39 415.57 16,175 +3.66(+0.89%)
Apr 03, 2019 415.08 418.02 411.37 411.91 36,230 -0.95(-0.23%)
Apr 02, 2019 415.57 416.35 411.04 412.87 26,314 -2.17(-0.52%)
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.