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 31, 2023 1263 1272 1224 1243 171,942 -21.86(-1.73%)
May 30, 2023 1278 1278 1243 1264 134,524 -3.24(-0.26%)
May 26, 2023 1260 1270 1240 1268 110,018 +4.84(+0.38%)
May 25, 2023 1289 1293 1261 1263 129,450 -24.35(-1.89%)
May 24, 2023 1289 1296 1275 1287 168,514 -5.50(-0.43%)
May 23, 2023 1294 1314 1280 1293 161,259 -8.57(-0.66%)
May 22, 2023 1307 1309 1289 1301 166,109 +0.84(+0.06%)
May 19, 2023 1319 1329 1291 1300 116,793 -15.02(-1.14%)
May 18, 2023 1317 1340 1304 1315 221,834 +2.39(+0.18%)
May 17, 2023 1270 1313 1266 1313 233,833 +57.14(+4.55%)
May 16, 2023 1248 1278 1248 1256 150,275 -4.61(-0.37%)
May 15, 2023 1239 1279 1234 1261 212,024 +29.65(+2.41%)
May 12, 2023 1243 1254 1212 1231 219,160 +2.28(+0.19%)
May 11, 2023 1188 1247 1148 1229 299,339 +58.29(+4.98%)
May 10, 2023 1210 1247 1145 1170 423,853 +81.14(+7.45%)
May 09, 2023 1081 1103 1069 1089 184,300 +3.66(+0.34%)
May 08, 2023 1046 1097 1038 1086 278,117 +86.09(+8.61%)
May 05, 2023 975.83 1001 961.89 999.46 202,272 +46.01(+4.83%)
May 04, 2023 982.15 983.80 941.30 953.45 256,588 -41.44(-4.17%)
May 03, 2023 983.12 1020 983.12 994.89 138,729 +5.50(+0.56%)
May 02, 2023 1005 1005 970.97 989.39 210,025 -21.35(-2.11%)
May 01, 2023 1004 1028 996.11 1011 159,454 +7.84(+0.78%)
Apr 28, 2023 990.27 1003 982.56 1003 178,051 +8.05(+0.81%)
Apr 27, 2023 999.52 1012 990.77 994.85 123,706 -2.08(-0.21%)
Apr 26, 2023 976.60 1006 976.60 996.93 190,916 +11.08(+1.12%)
Apr 25, 2023 1003 1012 980.51 985.85 194,551 -26.27(-2.60%)
Apr 24, 2023 1028 1029 1012 1012 148,794 -19.14(-1.86%)
Apr 21, 2023 1032 1047 1018 1031 185,766 -4.36(-0.42%)
Apr 20, 2023 1051 1087 1023 1036 185,986 -23.26(-2.20%)
Apr 19, 2023 1008 1062 997.04 1059 202,189 +49.34(+4.89%)
Apr 18, 2023 999.62 1017 987.22 1010 189,513 +15.80(+1.59%)
Apr 17, 2023 965.90 1002 960.90 993.74 151,189 +20.92(+2.15%)
Apr 14, 2023 995.75 995.75 970.78 972.82 95,229 -12.28(-1.25%)
Apr 13, 2023 980.80 1001 971.38 985.10 163,656 +12.60(+1.30%)
Apr 12, 2023 982.75 987.65 966.38 972.50 146,156 -6.51(-0.67%)
Apr 11, 2023 995.71 995.71 977.33 979.02 144,972 -10.49(-1.06%)
Apr 10, 2023 988.77 1001 982.33 989.50 151,187 -5.11(-0.51%)
Apr 06, 2023 978.14 994.91 978.14 994.61 233,978 +1.99(+0.20%)
Apr 05, 2023 963.88 1012 963.05 992.62 361,291 +40.29(+4.23%)
Apr 04, 2023 954.16 957.09 938.19 952.33 161,756 +5.59(+0.59%)
Apr 03, 2023 977.52 983.80 934.87 946.75 240,161 -22.22(-2.29%)
Mar 31, 2023 940.98 976.87 920.96 968.96 401,000 +39.13(+4.21%)
Mar 30, 2023 939.41 960.88 924.45 929.83 265,572 -7.44(-0.79%)
Mar 29, 2023 916.08 939.21 906.38 937.27 333,139 +25.04(+2.75%)
Mar 28, 2023 881.25 955.91 880.28 912.22 618,720 +20.42(+2.29%)
Mar 27, 2023 864.31 906.13 820.72 891.80 1,727,246 +311.73(+53.74%)
Mar 24, 2023 576.70 586.50 568.35 580.07 238,249 -6.48(-1.11%)
Mar 23, 2023 595.87 602.44 581.32 586.55 247,905 -1.10(-0.19%)
Mar 22, 2023 585.03 614.46 577.61 587.65 458,292 +0.48(+0.08%)
Mar 21, 2023 587.82 596.88 561.08 587.17 329,076 +27.22(+4.86%)
Mar 20, 2023 524.15 574.45 523.28 559.95 416,322 +53.05(+10.47%)
Mar 17, 2023 532.30 535.66 503.69 506.89 477,420 -38.24(-7.01%)
Mar 16, 2023 532.72 560.98 513.80 545.13 354,523 +7.49(+1.39%)
Mar 15, 2023 536.03 551.63 525.97 537.64 287,748 -25.75(-4.57%)
Mar 14, 2023 620.21 621.56 561.94 563.39 238,466 -22.92(-3.91%)
Mar 13, 2023 580.01 630.25 562.04 586.32 304,601 -27.24(-4.44%)
Mar 10, 2023 626.32 634.60 596.79 613.56 360,311 -26.38(-4.12%)
Mar 09, 2023 676.73 679.85 634.75 639.94 192,442 -36.79(-5.44%)
Mar 08, 2023 678.23 688.82 670.63 676.73 67,346 -1.59(-0.23%)
Mar 07, 2023 694.17 694.17 671.43 678.32 130,549 -21.40(-3.06%)
Mar 06, 2023 696.25 705.55 696.25 699.72 76,599 +0.71(+0.10%)
Mar 03, 2023 695.44 702.77 687.57 699.01 87,025 +4.11(+0.59%)
Mar 02, 2023 713.24 713.24 682.85 694.90 127,376 -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.