Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,616.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1609 1618 1594 1617 49,935 +17.13(+1.07%)
Mar 26, 2024 1618 1618 1596 1600 33,352 -3.79(-0.24%)
Mar 25, 2024 1601 1620 1600 1604 38,296 +3.31(+0.21%)
Mar 22, 2024 1619 1625 1584 1600 57,153 -13.40(-0.83%)
Mar 21, 2024 1605 1625 1570 1614 93,914 +32.76(+2.07%)
Mar 20, 2024 1538 1590 1538 1581 65,553 +32.87(+2.12%)
Mar 19, 2024 1541 1565 1540 1548 148,457 -1.44(-0.09%)
Mar 18, 2024 1548 1566 1546 1549 58,855 +6.54(+0.42%)
Mar 15, 2024 1531 1557 1524 1543 98,116 +11.90(+0.78%)
Mar 14, 2024 1543 1558 1515 1531 81,178 -18.47(-1.19%)
Mar 13, 2024 1545 1573 1527 1549 88,066 +0.61(+0.04%)
Mar 12, 2024 1514 1553 1506 1549 79,487 +43.11(+2.86%)
Mar 11, 2024 1548 1549 1506 1506 104,482 -47.85(-3.08%)
Mar 08, 2024 1569 1585 1548 1554 61,141 -13.21(-0.84%)
Mar 07, 2024 1573 1581 1552 1567 70,643 -5.25(-0.33%)
Mar 06, 2024 1603 1605 1560 1572 91,346 -29.09(-1.82%)
Mar 05, 2024 1562 1624 1557 1601 102,377 +39.35(+2.52%)
Mar 04, 2024 1562 1610 1552 1562 142,636 -5.85(-0.37%)
Mar 01, 2024 1568 1574 1544 1568 80,106 -6.16(-0.39%)
Feb 29, 2024 1574 1579 1540 1574 132,220 +7.52(+0.48%)
Feb 28, 2024 1581 1585 1555 1566 59,614 -22.20(-1.40%)
Feb 27, 2024 1553 1597 1553 1588 80,698 +21.11(+1.35%)
Feb 26, 2024 1537 1581 1524 1567 95,372 +34.36(+2.24%)
Feb 23, 2024 1534 1539 1521 1533 49,541 +13.44(+0.88%)
Feb 22, 2024 1522 1535 1499 1520 62,582 -2.04(-0.13%)
Feb 21, 2024 1511 1528 1489 1522 84,367 +13.12(+0.87%)
Feb 20, 2024 1483 1524 1474 1508 97,744 -4.93(-0.33%)
Feb 16, 2024 1531 1535 1512 1513 57,143 -18.90(-1.23%)
Feb 15, 2024 1493 1532 1493 1532 52,596 +40.93(+2.74%)
Feb 14, 2024 1491 1508 1466 1491 53,438 +13.03(+0.88%)
Feb 13, 2024 1479 1504 1459 1478 80,902 -12.10(-0.81%)
Feb 12, 2024 1497 1508 1488 1490 48,513 -2.80(-0.19%)
Feb 09, 2024 1476 1498 1468 1493 42,717 +16.67(+1.13%)
Feb 08, 2024 1472 1484 1465 1477 39,348 -5.90(-0.40%)
Feb 07, 2024 1483 1488 1437 1482 80,966 +0.98(+0.07%)
Feb 06, 2024 1538 1544 1468 1482 110,155 -51.33(-3.35%)
Feb 05, 2024 1514 1538 1507 1533 95,123 +14.77(+0.97%)
Feb 02, 2024 1488 1550 1478 1518 124,744 +33.84(+2.28%)
Feb 01, 2024 1508 1515 1456 1484 164,158 -24.20(-1.60%)
Jan 31, 2024 1505 1529 1497 1508 167,828 -26.94(-1.75%)
Jan 30, 2024 1483 1550 1481 1535 128,343 +52.08(+3.51%)
Jan 29, 2024 1503 1516 1473 1483 103,951 -5.34(-0.36%)
Jan 26, 2024 1382 1538 1382 1489 141,966 +77.69(+5.51%)
Jan 25, 2024 1430 1437 1383 1411 127,011 -11.20(-0.79%)
Jan 24, 2024 1451 1459 1417 1422 97,334 -25.22(-1.74%)
Jan 23, 2024 1438 1479 1438 1447 96,161 +13.05(+0.91%)
Jan 22, 2024 1412 1438 1412 1434 66,372 +26.09(+1.85%)
Jan 19, 2024 1393 1413 1377 1408 67,409 +24.25(+1.75%)
Jan 18, 2024 1376 1387 1370 1384 51,613 +11.49(+0.84%)
Jan 17, 2024 1370 1386 1363 1372 53,191 -5.78(-0.42%)
Jan 16, 2024 1388 1401 1376 1378 62,665 -13.67(-0.98%)
Jan 12, 2024 1396 1415 1382 1392 64,136 -5.19(-0.37%)
Jan 11, 2024 1393 1401 1372 1397 64,481 -2.67(-0.19%)
Jan 10, 2024 1391 1413 1383 1400 64,515 +10.71(+0.77%)
Jan 09, 2024 1406 1412 1377 1389 81,745 -29.41(-2.07%)
Jan 08, 2024 1388 1420 1383 1418 71,971 +35.70(+2.58%)
Jan 05, 2024 1387 1410 1380 1383 85,763 -4.12(-0.30%)
Jan 04, 2024 1399 1421 1384 1387 90,844 -12.94(-0.92%)
Jan 03, 2024 1425 1431 1399 1400 56,212 -37.51(-2.61%)
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.