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

First Citizens Bks B (OP: FCNCB )

1,525.11 -54.89 (-3.47%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 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 (%)
Apr 30, 2018 372.00 372.00 372.00 0 -3.00(-0.80%)
Apr 26, 2018 375.00 375.00 375.00 0 +5.99(+1.62%)
Apr 25, 2018 370.00 370.00 369.01 369.01 382 +0.02(+0.01%)
Apr 24, 2018 370.00 370.00 368.99 368.99 118 -1.01(-0.27%)
Apr 23, 2018 369.99 370.00 369.99 370.00 725 +0.00(+0.00%)
Apr 20, 2018 370.00 370.00 370.00 370.00 300 +0.00(+0.00%)
Apr 19, 2018 367.50 370.00 367.50 370.00 39 +5.00(+1.37%)
Apr 18, 2018 365.00 365.00 365.00 365.00 194 -3.51(-0.95%)
Apr 16, 2018 368.51 368.51 368.51 0 +0.00(+0.00%)
Apr 12, 2018 368.51 368.51 368.51 0 +3.51(+0.96%)
Apr 10, 2018 365.00 365.00 365.00 0 +5.00(+1.39%)
Apr 06, 2018 360.00 360.00 360.00 0 -10.00(-2.70%)
Apr 05, 2018 375.00 385.00 370.00 370.00 419 +10.00(+2.78%)
Apr 02, 2018 360.00 360.00 360.00 0 +0.00(+0.00%)
Mar 29, 2018 360.00 360.00 360.00 0 -4.00(-1.10%)
Mar 28, 2018 364.00 364.00 364.00 364.00 100 +0.00(+0.00%)
Mar 27, 2018 367.00 367.00 364.00 364.00 41 +3.00(+0.83%)
Mar 26, 2018 367.00 367.00 361.00 361.00 126 +1.00(+0.28%)
Mar 23, 2018 365.00 365.00 360.00 360.00 17 -22.00(-5.76%)
Mar 22, 2018 385.00 385.00 382.00 382.00 2 -8.00(-2.05%)
Mar 21, 2018 390.00 390.00 390.00 390.00 1 +7.00(+1.83%)
Mar 20, 2018 390.00 390.00 382.50 383.00 666 -7.00(-1.79%)
Mar 19, 2018 390.00 390.00 390.00 390.00 7 -10.00(-2.50%)
Mar 14, 2018 400.00 400.00 400.00 0 -7.00(-1.72%)
Mar 13, 2018 407.00 407.00 407.00 407.00 1 +7.00(+1.75%)
Mar 12, 2018 400.00 400.00 400.00 400.00 56 +0.00(+0.00%)
Mar 09, 2018 399.99 400.00 399.99 400.00 231 +9.00(+2.30%)
Mar 08, 2018 398.00 398.00 366.00 391.00 23 -8.00(-2.01%)
Mar 07, 2018 392.00 399.00 392.00 399.00 2 +10.00(+2.57%)
Mar 06, 2018 385.00 389.00 385.00 389.00 17 +19.00(+5.14%)
Mar 02, 2018 370.00 370.00 370.00 0 +17.00(+4.82%)
Mar 01, 2018 363.01 370.00 353.00 353.00 42 -25.00(-6.61%)
Feb 28, 2018 378.00 378.00 378.00 378.00 3 +8.00(+2.16%)
Feb 27, 2018 370.00 385.00 385.00 370.00 81 -15.00(-3.90%)
Feb 20, 2018 370.00 385.00 385.00 385.00 81 +0.00(+0.00%)
Feb 15, 2018 385.00 385.00 385.00 0 +0.00(+0.00%)
Feb 14, 2018 385.00 385.00 385.00 385.00 10 +1.00(+0.26%)
Feb 13, 2018 383.00 386.00 383.00 384.00 335 +14.00(+3.78%)
Feb 12, 2018 370.00 370.00 370.00 370.00 1 +0.00(+0.00%)
Feb 09, 2018 370.00 370.00 350.00 370.00 189 +0.00(+0.00%)
Feb 08, 2018 370.00 370.00 370.00 370.00 5 -7.50(-1.99%)
Feb 07, 2018 365.00 383.25 365.00 377.50 155 -2.50(-0.66%)
Feb 05, 2018 380.00 380.00 380.00 0 -10.00(-2.56%)
Jan 31, 2018 390.00 390.00 390.00 0 +3.00(+0.78%)
Jan 29, 2018 387.00 387.00 387.00 0 -9.00(-2.27%)
Jan 23, 2018 396.00 396.00 396.00 0 -8.00(-1.98%)
Jan 22, 2018 398.50 404.00 398.50 404.00 275 +4.01(+1.00%)
Jan 19, 2018 399.99 399.99 399.99 399.99 1 +7.99(+2.04%)
Jan 18, 2018 395.00 395.00 392.00 392.00 255 +0.00(+0.00%)
Jan 16, 2018 392.00 392.00 392.00 0 -2.00(-0.51%)
Jan 12, 2018 394.00 394.00 394.00 0 +4.00(+1.03%)
Jan 11, 2018 382.00 390.00 382.00 390.00 362 +12.01(+3.18%)
Jan 09, 2018 377.99 377.99 377.99 0 +2.99(+0.80%)
Jan 08, 2018 375.00 375.00 375.00 375.00 250 -5.00(-1.32%)
Jan 05, 2018 374.00 380.00 374.00 380.00 3 +15.00(+4.11%)
Jan 04, 2018 365.00 365.00 365.00 365.00 5 +2.02(+0.56%)
Jan 03, 2018 352.00 365.00 352.00 362.98 80 +9.98(+2.83%)
Dec 29, 2017 353.00 353.00 353.00 0 -19.00(-5.11%)
Dec 26, 2017 372.00 372.00 372.00 0 +10.00(+2.76%)
Dec 22, 2017 362.00 362.00 362.00 362.00 15 -0.24(-0.07%)
Dec 21, 2017 362.24 362.24 362.24 362.24 10 -2.76(-0.76%)
Dec 20, 2017 362.00 365.00 353.00 365.00 15 +0.00(+0.00%)
Dec 19, 2017 362.00 366.00 362.00 365.00 3,045 +0.00(+0.00%)
Dec 18, 2017 365.00 365.00 365.00 365.00 500 +3.00(+0.83%)
Dec 15, 2017 362.00 362.00 362.00 362.00 500 +12.00(+3.43%)
Dec 14, 2017 362.00 362.00 350.00 350.00 75 -12.00(-3.31%)
Dec 13, 2017 362.00 362.00 362.00 362.00 216 +2.00(+0.56%)
Dec 12, 2017 358.50 360.00 358.50 360.00 410 +0.26(+0.07%)
Dec 08, 2017 359.74 359.74 359.74 0 -7.26(-1.98%)
Dec 05, 2017 367.00 367.00 367.00 0 -13.00(-3.42%)
Nov 30, 2017 380.00 380.00 380.00 0 +1.00(+0.26%)
Nov 29, 2017 365.00 380.00 365.00 379.00 2,128 +14.00(+3.84%)
Nov 28, 2017 352.01 365.00 352.01 365.00 282 +14.00(+3.99%)
Nov 27, 2017 351.00 351.00 351.00 351.00 4 -5.00(-1.40%)
Nov 20, 2017 356.00 356.00 356.00 0 +6.00(+1.71%)
Nov 15, 2017 350.00 350.00 350.00 0 -11.50(-3.18%)
Nov 07, 2017 361.50 361.50 361.50 0 +3.01(+0.84%)
Nov 02, 2017 358.49 358.49 358.49 0 +5.00(+1.41%)
Nov 01, 2017 360.00 360.00 350.00 353.49 295 -16.51(-4.46%)
Oct 30, 2017 370.00 370.00 370.00 0 +5.00(+1.37%)
Oct 26, 2017 365.00 365.00 365.00 0 +15.00(+4.29%)
Oct 23, 2017 350.00 350.00 350.00 0 +0.00(+0.00%)
Oct 20, 2017 345.00 350.00 345.00 350.00 124 +7.05(+2.06%)
Oct 19, 2017 343.00 343.00 342.95 342.95 1,094 +2.95(+0.87%)
Oct 17, 2017 340.00 340.00 340.00 0 +0.00(+0.00%)
Oct 16, 2017 340.00 340.00 340.00 340.00 8 +0.00(+0.00%)
Oct 13, 2017 339.00 340.00 338.90 340.00 870 +0.00(+0.00%)
Oct 10, 2017 340.00 340.00 340.00 0 +0.00(+0.00%)
Oct 05, 2017 340.00 340.00 340.00 0 +15.00(+4.62%)
Oct 04, 2017 325.00 325.00 325.00 325.00 275 -15.00(-4.41%)
Sep 29, 2017 340.00 340.00 340.00 0 -0.10(-0.03%)
Sep 27, 2017 340.10 340.10 340.10 0 +23.10(+7.29%)
Sep 18, 2017 317.00 317.00 317.00 0 +13.95(+4.60%)
Sep 11, 2017 303.05 303.05 303.05 0 +3.05(+1.02%)
Sep 07, 2017 300.00 300.00 300.00 0 -10.00(-3.23%)
Aug 17, 2017 310.00 310.00 310.00 0 -2.00(-0.64%)
Aug 11, 2017 312.00 312.00 312.00 0 +0.00(+0.00%)
Aug 10, 2017 316.00 316.00 312.00 312.00 300 -8.00(-2.50%)
Aug 09, 2017 320.00 320.00 320.00 320.00 2 +0.00(+0.00%)
Aug 08, 2017 320.00 320.00 320.00 320.00 50 +0.00(+0.00%)
Aug 02, 2017 320.00 320.00 320.00 0 -18.00(-5.33%)
Jul 12, 2017 338.00 338.00 338.00 0 +0.00(+0.00%)
Jul 03, 2017 338.00 338.00 338.00 0 +13.00(+4.00%)
Jun 28, 2017 325.00 325.00 325.00 0 +14.00(+4.50%)
Jun 26, 2017 311.00 311.00 311.00 0 -4.00(-1.27%)
Jun 23, 2017 315.00 315.00 315.00 315.00 8 +3.00(+0.96%)
Jun 22, 2017 315.00 315.00 310.00 312.00 200 -14.00(-4.29%)
Jun 20, 2017 326.00 326.00 326.00 0 -2.00(-0.61%)
Jun 19, 2017 333.00 333.00 328.00 328.00 7 +2.00(+0.61%)
Jun 16, 2017 326.00 326.00 326.00 326.00 1 -2.00(-0.61%)
Jun 15, 2017 316.00 330.00 315.00 328.00 275 +8.00(+2.50%)
Jun 13, 2017 320.00 320.00 320.00 0 -2.00(-0.62%)
Jun 12, 2017 330.00 332.00 322.00 322.00 5 -2.00(-0.62%)
Jun 09, 2017 316.00 324.00 316.00 324.00 144 +9.50(+3.02%)
Jun 08, 2017 314.50 314.50 314.50 314.50 222 +8.33(+2.72%)
Jun 05, 2017 306.17 306.17 306.17 0 -3.83(-1.24%)
Jun 02, 2017 306.00 310.00 306.00 310.00 105 +7.00(+2.31%)
Jun 01, 2017 297.00 303.00 297.00 303.00 46 +8.00(+2.71%)
May 23, 2017 295.00 295.00 295.00 0 -13.00(-4.22%)
May 19, 2017 308.00 308.00 308.00 0 +7.00(+2.33%)
May 17, 2017 301.00 301.00 301.00 0 -0.94(-0.31%)
May 15, 2017 301.94 301.94 301.94 0 -0.06(-0.02%)
May 12, 2017 302.25 302.25 302.00 302.00 2 +1.75(+0.58%)
May 11, 2017 304.25 304.25 300.25 300.25 8 -5.75(-1.88%)
May 10, 2017 306.00 306.00 306.00 306.00 775 -12.00(-3.77%)
May 09, 2017 318.00 318.00 318.00 318.00 1 +8.01(+2.58%)
May 04, 2017 309.99 309.99 309.99 0 +1.99(+0.65%)
May 02, 2017 308.00 308.00 308.00 0 +0.00(+0.00%)
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.