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

First Citizens Bancs (NQ: FCNCA )

2,165.65 -7.22 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2021 841.25 848.63 826.82 826.82 44,790 -16.93(-2.01%)
Mar 30, 2021 840.06 855.31 829.08 843.74 79,090 +12.76(+1.54%)
Mar 29, 2021 835.29 846.95 822.45 830.98 45,631 -14.39(-1.70%)
Mar 26, 2021 824.50 848.34 814.23 845.37 116,144 +33.33(+4.10%)
Mar 25, 2021 760.43 815.82 750.46 812.04 60,231 +44.36(+5.78%)
Mar 24, 2021 772.50 790.95 764.32 767.69 69,136 +4.19(+0.55%)
Mar 23, 2021 790.09 797.93 757.46 763.50 61,113 -33.50(-4.20%)
Mar 22, 2021 813.81 813.81 790.71 797.00 40,993 -28.86(-3.49%)
Mar 19, 2021 832.61 841.75 816.45 825.86 202,469 -15.06(-1.79%)
Mar 18, 2021 854.48 878.09 837.04 840.91 69,987 -3.63(-0.43%)
Mar 17, 2021 849.80 855.42 822.76 844.54 50,941 +4.10(+0.49%)
Mar 16, 2021 843.47 845.41 826.73 840.45 62,210 -11.84(-1.39%)
Mar 15, 2021 861.55 861.55 832.73 852.29 90,200 +0.57(+0.07%)
Mar 12, 2021 852.77 866.22 847.34 851.72 93,602 +15.79(+1.89%)
Mar 11, 2021 804.22 841.42 804.22 835.93 66,744 +27.31(+3.38%)
Mar 10, 2021 793.33 811.98 791.23 808.62 45,247 +18.00(+2.28%)
Mar 09, 2021 785.65 802.32 764.28 790.62 65,906 -3.77(-0.47%)
Mar 08, 2021 774.23 803.17 773.37 794.39 63,423 +23.90(+3.10%)
Mar 05, 2021 766.02 771.36 727.84 770.49 56,941 +26.06(+3.50%)
Mar 04, 2021 774.23 776.38 735.29 744.43 65,767 -25.35(-3.29%)
Mar 03, 2021 758.79 791.41 758.79 769.78 43,058 +12.57(+1.66%)
Mar 02, 2021 766.86 766.86 749.07 757.21 44,073 -12.00(-1.56%)
Mar 01, 2021 747.60 771.51 743.07 769.22 55,823 +39.64(+5.43%)
Feb 26, 2021 745.55 745.55 719.50 729.58 76,157 -18.84(-2.52%)
Feb 25, 2021 767.10 774.49 745.38 748.41 88,499 -21.86(-2.84%)
Feb 24, 2021 776.54 785.65 768.25 770.27 72,610 -4.61(-0.59%)
Feb 23, 2021 786.09 786.84 769.49 774.88 67,151 +1.49(+0.19%)
Feb 22, 2021 753.62 775.17 746.20 773.39 48,513 +18.00(+2.38%)
Feb 19, 2021 722.08 756.38 722.08 755.39 41,062 +36.77(+5.12%)
Feb 18, 2021 725.94 727.13 714.97 718.62 46,960 -14.08(-1.92%)
Feb 17, 2021 738.27 738.89 724.40 732.70 35,225 -4.89(-0.66%)
Feb 16, 2021 732.65 741.06 728.68 737.60 43,834 +12.54(+1.73%)
Feb 12, 2021 712.40 726.89 712.40 725.06 28,622 +10.11(+1.41%)
Feb 11, 2021 716.59 723.21 704.39 714.95 73,206 -1.52(-0.21%)
Feb 10, 2021 701.99 725.27 698.33 716.47 77,381 +21.37(+3.07%)
Feb 09, 2021 678.85 698.25 672.34 695.10 31,745 +15.55(+2.29%)
Feb 08, 2021 663.42 684.64 663.40 679.55 63,158 +23.67(+3.61%)
Feb 05, 2021 658.50 664.68 650.66 655.88 32,769 +2.19(+0.33%)
Feb 04, 2021 633.78 659.93 633.78 653.69 41,943 +21.47(+3.40%)
Feb 03, 2021 628.61 634.45 626.06 632.23 24,834 +2.23(+0.35%)
Feb 02, 2021 612.37 631.33 610.05 629.99 47,387 +27.85(+4.63%)
Feb 01, 2021 594.87 603.74 588.30 602.14 34,518 +12.86(+2.18%)
Jan 29, 2021 602.66 602.66 584.86 589.28 57,548 -12.04(-2.00%)
Jan 28, 2021 588.29 603.11 583.32 601.32 39,890 +21.03(+3.62%)
Jan 27, 2021 582.32 600.39 565.46 580.29 116,184 -25.18(-4.16%)
Jan 26, 2021 617.84 618.26 604.11 605.47 44,060 -15.36(-2.47%)
Jan 25, 2021 625.19 628.81 608.09 620.83 35,723 -4.86(-0.78%)
Jan 22, 2021 619.97 625.84 613.74 625.68 23,666 +1.95(+0.31%)
Jan 21, 2021 645.12 645.12 623.39 623.73 24,817 -16.11(-2.52%)
Jan 20, 2021 633.61 648.06 631.67 639.84 50,999 +8.63(+1.37%)
Jan 19, 2021 626.41 634.59 621.00 631.21 41,108 +5.97(+0.96%)
Jan 15, 2021 621.02 633.20 614.22 625.24 34,893 -0.53(-0.09%)
Jan 14, 2021 632.76 634.88 624.23 625.77 28,175 +0.26(+0.04%)
Jan 13, 2021 623.79 627.57 613.05 625.51 41,075 +0.09(+0.01%)
Jan 12, 2021 629.48 637.91 622.77 625.42 35,561 -2.61(-0.42%)
Jan 11, 2021 608.36 630.44 603.14 628.03 24,221 +15.16(+2.47%)
Jan 08, 2021 630.22 630.22 604.81 612.88 42,883 -15.35(-2.44%)
Jan 07, 2021 625.90 638.85 625.66 628.23 51,822 +5.77(+0.93%)
Jan 06, 2021 590.62 637.24 586.11 622.46 83,396 +44.93(+7.78%)
Jan 05, 2021 561.30 583.04 561.30 577.53 43,816 +15.47(+2.75%)
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.