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

First Citizens Bancs (NQ: FCNCA )

1,725.00 -18.77 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 29, 2017 362.36 371.12 362.36 365.64 76,169 +4.56(+1.26%)
Sep 28, 2017 364.53 366.95 360.78 361.08 32,926 -3.41(-0.94%)
Sep 27, 2017 353.92 366.38 353.18 364.50 30,160 +12.67(+3.60%)
Sep 26, 2017 350.47 353.43 350.47 351.82 31,837 +2.19(+0.63%)
Sep 25, 2017 346.97 350.38 344.38 349.63 26,588 +2.71(+0.78%)
Sep 22, 2017 342.77 346.92 342.77 346.92 12,562 +1.94(+0.56%)
Sep 21, 2017 342.77 347.31 342.77 344.99 21,555 -0.03(-0.01%)
Sep 20, 2017 338.68 348.04 338.15 345.02 56,259 +4.28(+1.26%)
Sep 19, 2017 341.98 343.46 337.02 340.73 29,573 -0.37(-0.11%)
Sep 18, 2017 333.97 342.96 333.97 341.11 55,318 +10.20(+3.08%)
Sep 15, 2017 328.23 332.93 328.11 330.90 77,975 +3.36(+1.03%)
Sep 14, 2017 328.83 330.25 326.85 327.54 28,099 -2.73(-0.83%)
Sep 13, 2017 328.02 337.74 328.02 330.27 58,827 -2.43(-0.73%)
Sep 12, 2017 329.93 333.99 329.93 332.70 29,642 +2.72(+0.82%)
Sep 11, 2017 326.75 333.01 324.93 329.98 43,088 +7.84(+2.43%)
Sep 08, 2017 316.31 325.41 316.31 322.15 26,404 +3.95(+1.24%)
Sep 07, 2017 329.54 329.54 316.57 318.20 38,080 -8.24(-2.52%)
Sep 06, 2017 328.59 329.74 326.18 326.44 12,385 +1.40(+0.43%)
Sep 05, 2017 330.64 333.67 324.84 325.04 30,265 -6.47(-1.95%)
Sep 01, 2017 334.31 336.09 328.29 331.51 36,872 -1.19(-0.36%)
Aug 31, 2017 336.99 336.99 331.19 332.70 35,518 -0.74(-0.22%)
Aug 30, 2017 332.20 335.62 332.20 333.44 22,847 +0.47(+0.14%)
Aug 29, 2017 333.43 335.91 329.66 332.97 19,098 -2.44(-0.73%)
Aug 28, 2017 339.04 339.05 332.27 335.42 28,821 -3.06(-0.90%)
Aug 25, 2017 338.55 342.56 335.90 338.47 20,803 +2.54(+0.76%)
Aug 24, 2017 334.81 339.65 332.02 335.93 28,598 +0.09(+0.03%)
Aug 23, 2017 338.65 343.13 335.81 335.85 184,217 -5.39(-1.58%)
Aug 22, 2017 334.06 342.02 332.30 341.24 47,456 +11.28(+3.42%)
Aug 21, 2017 328.93 332.88 327.35 329.95 25,368 -0.79(-0.24%)
Aug 18, 2017 329.85 333.01 328.58 330.75 18,882 -1.86(-0.56%)
Aug 17, 2017 343.64 343.64 332.11 332.60 16,231 -8.24(-2.42%)
Aug 16, 2017 340.57 345.59 337.58 340.84 22,099 +1.41(+0.41%)
Aug 15, 2017 345.89 346.86 339.17 339.43 15,275 -5.49(-1.59%)
Aug 14, 2017 339.30 345.63 338.06 344.92 41,179 +7.78(+2.31%)
Aug 11, 2017 344.88 344.99 337.18 337.14 20,358 -5.90(-1.72%)
Aug 10, 2017 349.91 352.20 341.00 343.05 32,888 -9.29(-2.64%)
Aug 09, 2017 356.09 356.61 350.76 352.34 21,500 -4.78(-1.34%)
Aug 08, 2017 357.35 364.79 356.73 357.12 23,091 +1.65(+0.46%)
Aug 07, 2017 356.88 357.61 355.26 355.46 18,859 -1.54(-0.43%)
Aug 04, 2017 359.99 360.68 357.01 357.01 11,624 -0.34(-0.10%)
Aug 03, 2017 359.45 359.48 355.92 357.35 7,737 -2.90(-0.81%)
Aug 02, 2017 361.32 364.24 357.78 360.25 22,468 +0.65(+0.18%)
Aug 01, 2017 362.15 364.94 358.37 359.60 31,516 +0.02(+0.01%)
Jul 31, 2017 354.32 361.26 354.32 359.58 23,010 +2.30(+0.65%)
Jul 28, 2017 356.73 359.86 352.21 357.27 18,297 -3.72(-1.03%)
Jul 27, 2017 361.51 365.99 359.78 361.00 169,837 -0.87(-0.24%)
Jul 26, 2017 372.72 372.72 359.10 361.87 33,912 -9.35(-2.52%)
Jul 25, 2017 371.04 375.16 367.57 371.21 21,892 +3.04(+0.83%)
Jul 24, 2017 366.40 368.18 362.89 368.18 30,540 +4.43(+1.22%)
Jul 21, 2017 373.17 373.17 362.96 363.75 18,787 -1.47(-0.40%)
Jul 20, 2017 365.69 366.36 363.43 365.22 15,168 -1.56(-0.43%)
Jul 19, 2017 366.37 369.13 365.72 366.78 18,732 +0.75(+0.21%)
Jul 18, 2017 362.36 367.94 360.54 366.03 13,261 +0.59(+0.16%)
Jul 17, 2017 364.35 367.85 363.19 365.44 21,661 +0.31(+0.09%)
Jul 14, 2017 372.66 372.66 361.67 365.13 26,931 -9.09(-2.43%)
Jul 13, 2017 377.05 377.10 367.09 374.21 35,451 +0.81(+0.22%)
Jul 12, 2017 372.85 378.48 372.55 373.40 36,522 +1.37(+0.37%)
Jul 11, 2017 374.21 375.68 369.33 372.04 46,167 -2.34(-0.63%)
Jul 10, 2017 372.46 377.73 369.69 374.38 41,387 -0.07(-0.02%)
Jul 07, 2017 371.16 375.19 364.19 374.45 24,020 +6.41(+1.74%)
Jul 06, 2017 369.31 374.39 366.95 368.04 40,459 -4.45(-1.20%)
Jul 05, 2017 376.01 377.19 366.12 372.50 30,253 -2.07(-0.55%)
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.