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 (%)
Mar 29, 2019 405.53 406.42 398.67 400.32 40,280 -1.33(-0.33%)
Mar 28, 2019 397.96 402.58 393.98 401.65 33,014 +6.97(+1.77%)
Mar 27, 2019 392.20 396.94 383.40 394.68 42,473 +2.63(+0.67%)
Mar 26, 2019 381.42 392.17 379.96 392.04 41,237 +12.47(+3.28%)
Mar 25, 2019 378.92 383.39 375.06 379.58 71,974 -1.48(-0.39%)
Mar 22, 2019 394.00 394.00 379.64 381.05 39,568 -15.11(-3.81%)
Mar 21, 2019 399.03 401.11 394.13 396.16 38,164 -4.66(-1.16%)
Mar 20, 2019 412.23 417.65 399.24 400.82 55,283 -12.13(-2.94%)
Mar 19, 2019 424.07 429.51 412.84 412.95 35,277 -10.71(-2.53%)
Mar 18, 2019 417.12 424.31 417.12 423.66 52,495 +6.59(+1.58%)
Mar 15, 2019 419.78 422.44 414.94 417.07 115,551 -2.54(-0.60%)
Mar 14, 2019 419.61 420.28 416.85 419.61 31,277 +0.42(+0.10%)
Mar 13, 2019 418.38 420.61 418.38 419.19 33,138 +2.27(+0.54%)
Mar 12, 2019 422.10 422.21 416.92 416.92 37,354 -4.07(-0.97%)
Mar 11, 2019 416.27 423.75 413.52 420.99 33,522 +5.28(+1.27%)
Mar 08, 2019 411.53 416.82 411.53 415.70 47,648 +0.89(+0.22%)
Mar 07, 2019 417.44 419.84 413.50 414.81 27,329 -4.10(-0.98%)
Mar 06, 2019 428.18 428.18 417.79 418.90 30,199 -9.49(-2.21%)
Mar 05, 2019 429.23 429.70 425.89 428.39 29,466 -3.57(-0.83%)
Mar 04, 2019 430.94 435.54 429.71 431.97 40,177 +1.67(+0.39%)
Mar 01, 2019 429.79 432.41 428.23 430.30 28,507 +1.49(+0.35%)
Feb 28, 2019 430.13 430.94 428.60 428.80 26,727 -2.17(-0.50%)
Feb 27, 2019 427.93 431.08 425.94 430.97 16,929 +3.88(+0.91%)
Feb 26, 2019 427.25 431.71 425.89 427.10 55,112 -2.43(-0.57%)
Feb 25, 2019 434.09 437.07 428.22 429.53 28,851 -2.17(-0.50%)
Feb 22, 2019 431.87 435.02 429.22 431.70 31,969 +0.19(+0.04%)
Feb 21, 2019 429.46 433.02 429.46 431.51 47,301 +1.63(+0.38%)
Feb 20, 2019 427.65 431.61 425.58 429.88 21,734 +1.85(+0.43%)
Feb 19, 2019 420.40 428.75 420.40 428.04 22,578 +6.25(+1.48%)
Feb 15, 2019 418.04 423.10 418.04 421.79 15,679 +5.71(+1.37%)
Feb 14, 2019 416.17 418.22 413.99 416.08 23,815 -1.35(-0.32%)
Feb 13, 2019 417.63 421.04 414.51 417.43 39,596 -0.03(-0.01%)
Feb 12, 2019 411.04 420.07 411.04 417.46 30,669 +7.95(+1.94%)
Feb 11, 2019 405.41 410.26 405.41 409.51 29,574 +3.95(+0.97%)
Feb 08, 2019 403.78 412.08 402.53 405.56 28,609 -0.29(-0.07%)
Feb 07, 2019 404.37 407.99 392.88 405.85 21,385 +2.24(+0.55%)
Feb 06, 2019 402.68 404.49 400.43 403.61 15,486 +1.11(+0.28%)
Feb 05, 2019 404.22 404.22 400.58 402.50 33,497 -1.18(-0.29%)
Feb 04, 2019 398.61 405.55 398.61 403.68 18,498 +0.84(+0.21%)
Feb 01, 2019 402.60 403.03 400.35 402.83 29,933 +2.56(+0.64%)
Jan 31, 2019 398.78 401.79 395.65 400.27 23,477 -1.22(-0.30%)
Jan 30, 2019 406.48 410.15 401.49 401.49 21,646 -2.95(-0.73%)
Jan 29, 2019 409.00 410.97 404.44 404.44 16,575 -2.56(-0.63%)
Jan 28, 2019 405.21 409.06 405.21 407.00 23,202 -1.25(-0.31%)
Jan 25, 2019 405.89 409.35 404.66 408.25 25,758 +3.98(+0.98%)
Jan 24, 2019 406.34 406.34 401.22 404.27 52,646 -3.74(-0.92%)
Jan 23, 2019 408.01 412.03 405.64 408.01 18,015 +1.88(+0.46%)
Jan 22, 2019 408.10 409.38 404.66 406.13 53,842 -3.62(-0.88%)
Jan 18, 2019 402.94 410.56 402.94 409.76 26,878 +7.74(+1.93%)
Jan 17, 2019 397.70 404.91 393.63 402.02 28,667 +3.43(+0.86%)
Jan 16, 2019 394.35 406.98 391.17 398.59 49,783 +4.78(+1.21%)
Jan 15, 2019 394.40 394.40 384.28 393.81 20,083 +0.88(+0.22%)
Jan 14, 2019 388.32 394.71 388.32 392.92 47,716 +1.40(+0.36%)
Jan 11, 2019 387.82 393.86 387.03 391.52 30,951 +2.92(+0.75%)
Jan 10, 2019 391.20 391.20 384.51 388.60 25,509 -3.37(-0.86%)
Jan 09, 2019 388.18 395.08 386.25 391.97 31,852 +5.16(+1.33%)
Jan 08, 2019 386.10 388.42 382.80 386.81 34,413 +2.17(+0.56%)
Jan 07, 2019 384.34 388.82 383.08 384.64 24,024 +0.89(+0.23%)
Jan 04, 2019 380.73 386.98 380.73 383.75 58,033 +7.57(+2.01%)
Jan 03, 2019 370.48 378.63 370.30 376.18 26,497 +3.45(+0.92%)
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.