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

First Citizens Bks B (OP: FCNCB )

1,585.00 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 22, 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 29, 2019 400.00 400.00 400.00 0 +5.00(+1.27%)
Apr 26, 2019 394.00 395.00 394.00 395.00 100 +15.00(+3.95%)
Apr 25, 2019 395.00 395.00 375.00 380.00 10 -15.00(-3.80%)
Apr 24, 2019 394.00 395.00 394.00 395.00 16 +10.00(+2.60%)
Apr 23, 2019 380.00 385.00 370.00 385.00 12 +15.00(+4.05%)
Apr 22, 2019 380.00 380.00 370.00 370.00 8 -15.00(-3.90%)
Apr 16, 2019 385.00 385.00 385.00 0 +0.00(+0.00%)
Apr 12, 2019 385.00 385.00 385.00 0 +5.00(+1.32%)
Apr 11, 2019 377.00 380.00 375.00 380.00 65 +5.00(+1.33%)
Apr 09, 2019 375.00 375.00 375.00 0 +0.00(+0.00%)
Apr 04, 2019 375.00 375.00 375.00 0 +5.00(+1.35%)
Apr 02, 2019 370.00 370.00 370.00 0 -5.00(-1.33%)
Apr 01, 2019 370.00 375.00 370.00 375.00 4 +0.00(+0.00%)
Mar 29, 2019 375.00 375.00 375.00 375.00 100 +16.00(+4.46%)
Mar 27, 2019 359.00 359.00 359.00 0 +8.75(+2.50%)
Mar 26, 2019 350.00 350.25 340.00 350.25 56 +0.25(+0.07%)
Mar 25, 2019 348.00 350.00 348.00 350.00 40 +0.00(+0.00%)
Mar 22, 2019 356.00 356.00 350.00 350.00 100 -15.00(-4.11%)
Mar 21, 2019 365.00 365.00 365.00 365.00 2 -3.75(-1.02%)
Mar 20, 2019 372.00 372.60 368.75 368.75 325 -7.25(-1.93%)
Mar 19, 2019 378.50 378.50 376.00 376.00 4 -2.50(-0.66%)
Mar 15, 2019 378.50 378.50 378.50 0 -1.50(-0.39%)
Mar 11, 2019 380.00 380.00 380.00 0 +12.00(+3.26%)
Mar 07, 2019 368.00 368.00 368.00 0 -12.00(-3.16%)
Mar 06, 2019 380.00 380.00 380.00 380.00 2 +6.00(+1.60%)
Mar 05, 2019 388.00 388.00 374.00 374.00 32 -15.00(-3.86%)
Feb 26, 2019 389.00 389.00 389.00 0 -1.00(-0.26%)
Feb 21, 2019 390.00 390.00 390.00 0 +3.50(+0.91%)
Feb 20, 2019 386.50 386.50 386.50 386.50 6 +7.50(+1.98%)
Feb 15, 2019 379.00 379.00 379.00 0 -11.00(-2.82%)
Feb 13, 2019 390.00 390.00 390.00 0 +20.00(+5.41%)
Feb 12, 2019 365.00 370.00 364.98 370.00 57 +5.00(+1.37%)
Feb 11, 2019 365.00 365.00 365.00 365.00 85 +3.00(+0.83%)
Feb 01, 2019 362.00 362.00 362.00 0 -4.00(-1.09%)
Jan 31, 2019 367.00 367.00 366.00 366.00 2 -4.00(-1.08%)
Jan 25, 2019 370.00 370.00 370.00 0 +8.00(+2.21%)
Jan 17, 2019 362.00 362.00 362.00 0 -8.00(-2.16%)
Jan 16, 2019 356.00 370.00 356.00 370.00 76 +10.00(+2.78%)
Jan 14, 2019 360.00 360.00 360.00 0 +1.00(+0.28%)
Jan 11, 2019 359.00 359.00 359.00 359.00 100 +3.00(+0.84%)
Jan 10, 2019 356.00 356.00 356.00 356.00 2 -2.00(-0.56%)
Jan 09, 2019 355.00 358.00 355.00 358.00 2 +13.00(+3.77%)
Jan 08, 2019 347.00 347.00 345.00 345.00 4 -5.00(-1.43%)
Jan 04, 2019 350.00 350.00 350.00 0 +10.00(+2.94%)
Jan 03, 2019 340.00 340.00 340.00 340.00 76 +5.00(+1.49%)
Jan 02, 2019 330.00 340.00 330.00 335.00 7 +5.00(+1.52%)
Dec 28, 2018 330.00 330.00 330.00 0 +0.00(+0.00%)
Dec 27, 2018 338.00 338.00 330.00 330.00 4 -9.00(-2.65%)
Dec 26, 2018 325.00 339.00 325.00 339.00 31 +14.00(+4.31%)
Dec 24, 2018 325.00 325.00 325.00 325.00 100 +0.00(+0.00%)
Dec 21, 2018 335.00 339.00 325.00 325.00 9,300 -13.00(-3.85%)
Dec 19, 2018 338.00 338.00 338.00 0 -8.00(-2.31%)
Dec 18, 2018 346.00 346.00 346.00 346.00 128 -4.00(-1.14%)
Dec 17, 2018 351.00 351.00 350.00 350.00 13 -1.00(-0.28%)
Dec 14, 2018 353.00 353.00 351.00 351.00 100 -3.00(-0.85%)
Dec 13, 2018 363.00 363.00 354.00 354.00 333 -11.10(-3.04%)
Dec 12, 2018 368.00 368.00 365.00 365.10 641 +0.10(+0.03%)
Dec 10, 2018 365.00 365.00 365.00 0 -5.00(-1.35%)
Dec 07, 2018 374.00 374.00 370.00 370.00 100 +0.00(+0.00%)
Dec 06, 2018 376.00 376.00 370.00 370.00 21 -10.00(-2.63%)
Dec 04, 2018 388.00 388.00 380.00 380.00 100 -10.00(-2.56%)
Dec 03, 2018 390.00 390.00 390.00 390.00 10 +0.00(+0.00%)
Nov 28, 2018 390.00 390.00 390.00 0 +1.00(+0.26%)
Nov 27, 2018 390.00 396.00 389.00 389.00 401 +5.00(+1.30%)
Nov 23, 2018 384.00 384.00 384.00 0 -3.00(-0.78%)
Nov 21, 2018 387.00 387.00 387.00 0 +2.00(+0.52%)
Nov 20, 2018 387.00 387.00 385.00 385.00 101 -3.00(-0.77%)
Nov 19, 2018 388.00 388.00 388.00 388.00 4 -2.00(-0.51%)
Nov 16, 2018 388.00 390.00 388.00 390.00 100 -4.00(-1.02%)
Nov 15, 2018 392.00 394.00 392.00 394.00 20 -2.00(-0.51%)
Nov 07, 2018 396.00 396.00 396.00 0 +8.99(+2.32%)
Nov 01, 2018 387.01 387.01 387.01 0 +2.01(+0.52%)
Oct 31, 2018 379.00 385.00 379.00 385.00 312 +15.00(+4.05%)
Oct 30, 2018 377.00 377.00 370.00 370.00 29 -69.00(-15.72%)
Oct 29, 2018 385.99 439.00 385.99 439.00 25 +62.00(+16.45%)
Oct 25, 2018 377.00 377.00 377.00 0 +11.00(+3.01%)
Oct 24, 2018 373.00 373.00 366.00 366.00 327 -4.00(-1.08%)
Oct 23, 2018 374.00 374.00 370.00 370.00 3 -5.00(-1.33%)
Oct 22, 2018 383.25 383.25 375.00 375.00 104 -10.00(-2.60%)
Oct 19, 2018 385.00 385.00 385.00 385.00 100 +6.00(+1.58%)
Oct 18, 2018 381.52 382.00 379.00 379.00 31 -0.49(-0.13%)
Oct 12, 2018 379.49 379.49 379.49 0 -5.51(-1.43%)
Oct 11, 2018 400.00 400.00 385.00 385.00 32 -20.00(-4.94%)
Oct 10, 2018 405.00 405.00 404.00 405.00 151 -2.00(-0.49%)
Oct 09, 2018 406.00 410.49 406.00 407.00 94 +0.00(+0.00%)
Oct 08, 2018 407.00 407.00 407.00 407.00 1 +7.00(+1.75%)
Oct 03, 2018 400.00 400.00 400.00 0 +2.75(+0.69%)
Sep 28, 2018 397.25 397.25 397.25 0 -13.75(-3.35%)
Sep 26, 2018 411.00 411.00 411.00 0 +2.00(+0.49%)
Sep 25, 2018 409.00 409.00 409.00 409.00 10 +7.00(+1.74%)
Sep 24, 2018 403.00 403.00 402.00 402.00 25 -15.00(-3.60%)
Sep 19, 2018 417.00 417.00 417.00 0 +1.00(+0.24%)
Sep 18, 2018 416.00 416.00 416.00 416.00 7 +0.00(+0.00%)
Sep 14, 2018 416.00 416.00 416.00 0 +2.00(+0.48%)
Sep 07, 2018 414.00 414.00 414.00 0 +4.00(+0.98%)
Sep 04, 2018 410.00 410.00 410.00 0 -10.00(-2.38%)
Aug 31, 2018 420.00 420.00 420.00 0 -9.00(-2.10%)
Aug 28, 2018 429.00 429.00 429.00 0 +3.00(+0.70%)
Aug 24, 2018 426.00 426.00 426.00 0 +2.00(+0.47%)
Aug 21, 2018 424.00 424.00 424.00 0 +12.00(+2.91%)
Aug 20, 2018 412.00 412.00 412.00 412.00 1 +6.00(+1.48%)
Aug 16, 2018 406.00 406.00 406.00 0 +4.00(+1.00%)
Aug 14, 2018 402.00 402.00 402.00 0 +8.00(+2.03%)
Aug 13, 2018 393.00 394.00 393.00 394.00 16 -1.00(-0.25%)
Aug 10, 2018 395.00 395.00 395.00 395.00 100 +0.00(+0.00%)
Aug 09, 2018 395.00 395.00 395.00 395.00 1 +6.00(+1.54%)
Aug 08, 2018 389.00 389.00 389.00 389.00 30 +2.00(+0.52%)
Aug 07, 2018 383.00 387.00 380.00 387.00 232 +4.00(+1.04%)
Aug 03, 2018 383.00 383.00 383.00 0 +7.00(+1.86%)
Aug 01, 2018 376.00 376.00 376.00 0 -4.00(-1.05%)
Jul 31, 2018 380.00 380.00 380.00 380.00 4 +4.00(+1.06%)
Jul 26, 2018 376.00 376.00 376.00 0 +2.00(+0.53%)
Jul 25, 2018 374.06 374.06 374.00 374.00 100 -0.06(-0.02%)
Jul 24, 2018 383.95 384.00 374.06 374.06 148 -3.94(-1.04%)
Jul 23, 2018 378.00 378.00 378.00 378.00 1 +8.00(+2.16%)
Jul 16, 2018 370.00 370.00 370.00 0 +2.00(+0.54%)
Jul 12, 2018 368.00 368.00 368.00 0 +0.00(+0.00%)
Jul 10, 2018 368.00 368.00 368.00 0 -2.00(-0.54%)
Jul 09, 2018 370.00 370.00 370.00 370.00 1 +3.00(+0.82%)
Jul 06, 2018 367.00 367.00 367.00 367.00 1 +1.00(+0.27%)
Jul 05, 2018 366.00 366.00 366.00 366.00 50 -1.00(-0.27%)
Jun 28, 2018 367.00 367.00 367.00 0 -3.50(-0.94%)
Jun 27, 2018 372.50 372.50 370.50 370.50 101 -2.00(-0.54%)
Jun 26, 2018 367.75 372.50 367.75 372.50 24 +4.50(+1.22%)
Jun 25, 2018 368.00 368.00 368.00 368.00 200 -4.00(-1.08%)
Jun 22, 2018 372.00 372.00 372.00 372.00 100 -7.25(-1.91%)
Jun 20, 2018 379.25 379.25 379.25 0 +9.25(+2.50%)
Jun 19, 2018 377.00 377.00 370.00 370.00 117 -9.00(-2.37%)
Jun 18, 2018 377.00 382.00 377.00 379.00 151 +2.00(+0.53%)
Jun 14, 2018 377.00 377.00 377.00 0 +5.00(+1.34%)
Jun 12, 2018 372.00 372.00 372.00 0 -5.00(-1.33%)
Jun 11, 2018 377.00 377.00 377.00 377.00 2 +0.00(+0.00%)
Jun 08, 2018 385.00 385.00 377.00 377.00 110 +2.00(+0.53%)
Jun 06, 2018 375.00 375.00 375.00 0 +15.00(+4.17%)
May 31, 2018 360.00 360.00 360.00 0 -20.00(-5.26%)
May 30, 2018 390.00 390.00 380.00 380.00 395 +0.00(+0.00%)
May 24, 2018 380.00 380.00 380.00 0 -10.00(-2.56%)
May 23, 2018 390.00 390.00 390.00 390.00 200 +0.00(+0.00%)
May 21, 2018 390.00 390.00 390.00 0 +0.00(+0.00%)
May 18, 2018 390.00 390.00 390.00 390.00 10 +0.00(+0.00%)
May 15, 2018 390.00 390.00 390.00 0 +0.00(+0.00%)
May 11, 2018 390.00 390.00 390.00 0 +5.00(+1.30%)
May 09, 2018 385.00 385.00 385.00 0 +5.00(+1.32%)
May 08, 2018 375.00 380.00 375.00 380.00 5 +10.00(+2.70%)
May 03, 2018 370.00 370.00 370.00 0 +1.00(+0.27%)
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.