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

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 1418 1437 1409 1437 67,708 +19.86(+1.40%)
Dec 29, 2023 1427 1439 1418 1418 54,330 -18.69(-1.30%)
Dec 28, 2023 1425 1436 1422 1436 50,347 +6.23(+0.44%)
Dec 27, 2023 1446 1462 1425 1430 68,976 -12.82(-0.89%)
Dec 26, 2023 1430 1458 1429 1443 44,552 +13.03(+0.91%)
Dec 22, 2023 1419 1450 1419 1430 51,261 +11.67(+0.82%)
Dec 21, 2023 1412 1427 1407 1418 65,919 +10.57(+0.75%)
Dec 20, 2023 1427 1443 1404 1408 88,300 -32.33(-2.25%)
Dec 19, 2023 1425 1454 1425 1440 87,877 +11.04(+0.77%)
Dec 18, 2023 1430 1439 1419 1429 113,412 -0.44(-0.03%)
Dec 15, 2023 1436 1454 1412 1429 143,652 -6.75(-0.47%)
Dec 14, 2023 1489 1527 1431 1436 152,888 -38.57(-2.62%)
Dec 13, 2023 1436 1477 1418 1475 115,164 +36.06(+2.51%)
Dec 12, 2023 1427 1447 1408 1439 129,897 +16.45(+1.16%)
Dec 11, 2023 1442 1460 1418 1422 62,715 -22.92(-1.59%)
Dec 08, 2023 1421 1458 1421 1445 48,188 +17.07(+1.20%)
Dec 07, 2023 1409 1440 1392 1428 66,796 +14.57(+1.03%)
Dec 06, 2023 1444 1474 1411 1413 93,518 -36.86(-2.54%)
Dec 05, 2023 1476 1477 1446 1450 49,919 -25.44(-1.72%)
Dec 04, 2023 1479 1489 1468 1476 67,544 -8.62(-0.58%)
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.