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 (%)
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%)
Dec 01, 2023 1465 1497 1465 1484 63,089 +17.88(+1.22%)
Nov 30, 2023 1450 1470 1434 1466 75,043 +25.50(+1.77%)
Nov 29, 2023 1427 1463 1427 1441 44,346 +19.65(+1.38%)
Nov 28, 2023 1444 1444 1402 1421 63,049 -24.72(-1.71%)
Nov 27, 2023 1419 1448 1419 1446 79,475 +13.68(+0.96%)
Nov 24, 2023 1423 1442 1423 1432 37,550 +15.99(+1.13%)
Nov 22, 2023 1429 1444 1412 1416 59,916 -16.26(-1.14%)
Nov 21, 2023 1446 1458 1429 1433 70,583 -19.41(-1.34%)
Nov 20, 2023 1462 1462 1441 1452 69,907 -4.97(-0.34%)
Nov 17, 2023 1468 1476 1447 1457 57,151 +9.28(+0.64%)
Nov 16, 2023 1474 1482 1443 1448 90,491 -27.46(-1.86%)
Nov 15, 2023 1427 1478 1427 1475 88,978 +50.98(+3.58%)
Nov 14, 2023 1427 1461 1418 1424 96,986 +19.79(+1.41%)
Nov 13, 2023 1402 1413 1396 1404 36,103 +1.93(+0.14%)
Nov 10, 2023 1380 1409 1377 1402 26,582 +20.09(+1.45%)
Nov 09, 2023 1404 1408 1382 1382 29,716 -13.91(-1.00%)
Nov 08, 2023 1406 1409 1393 1396 39,629 -9.04(-0.64%)
Nov 07, 2023 1421 1432 1404 1405 53,929 -19.88(-1.39%)
Nov 06, 2023 1442 1442 1405 1425 53,695 -6.71(-0.47%)
Nov 03, 2023 1397 1437 1395 1432 56,920 +44.88(+3.24%)
Nov 02, 2023 1357 1405 1356 1387 62,966 +33.81(+2.50%)
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.