Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,678.31 -14.68 (-0.87%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 4, 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 (%)
Oct 31, 2018 415.49 421.86 415.49 418.56 16,810 +6.64(+1.61%)
Oct 30, 2018 408.47 416.16 405.74 411.91 28,713 +2.91(+0.71%)
Oct 29, 2018 412.61 416.67 406.52 409.00 14,066 +1.00(+0.25%)
Oct 26, 2018 405.65 414.84 402.51 408.00 21,608 -4.62(-1.12%)
Oct 25, 2018 400.28 414.82 399.38 412.62 42,152 +19.94(+5.08%)
Oct 24, 2018 414.81 414.81 390.57 392.69 47,210 -22.70(-5.47%)
Oct 23, 2018 405.15 417.32 405.15 415.39 28,528 +5.18(+1.26%)
Oct 22, 2018 417.13 419.90 405.43 410.21 38,517 -8.03(-1.92%)
Oct 19, 2018 425.09 425.31 418.23 418.23 19,876 -7.76(-1.82%)
Oct 18, 2018 429.69 434.70 423.20 425.99 24,768 -4.81(-1.12%)
Oct 17, 2018 428.64 433.70 421.17 430.80 25,564 +1.55(+0.36%)
Oct 16, 2018 425.85 430.54 417.35 429.25 21,993 +5.66(+1.34%)
Oct 15, 2018 421.35 426.56 418.81 423.59 21,381 +1.34(+0.32%)
Oct 12, 2018 439.96 440.50 414.51 422.25 54,939 -12.62(-2.90%)
Oct 11, 2018 454.22 454.22 433.64 434.86 29,877 -19.67(-4.33%)
Oct 10, 2018 453.65 459.04 453.00 454.53 28,773 +0.20(+0.04%)
Oct 09, 2018 459.09 464.15 454.34 454.34 24,082 -5.79(-1.26%)
Oct 08, 2018 454.75 461.37 454.75 460.12 24,361 +5.33(+1.17%)
Oct 05, 2018 456.14 456.41 451.84 454.80 20,181 -1.53(-0.34%)
Oct 04, 2018 454.91 460.70 452.58 456.33 32,211 +2.09(+0.46%)
Oct 03, 2018 444.29 457.10 444.28 454.24 28,686 +12.37(+2.80%)
Oct 02, 2018 442.05 445.20 438.34 441.87 26,855 -0.89(-0.20%)
Oct 01, 2018 446.28 457.23 440.42 442.76 23,165 -0.96(-0.22%)
Sep 28, 2018 442.39 447.29 439.72 443.72 18,245 -0.19(-0.04%)
Sep 27, 2018 449.24 451.19 442.46 443.91 14,663 -4.23(-0.94%)
Sep 26, 2018 457.08 457.08 446.10 448.13 22,025 -7.14(-1.57%)
Sep 25, 2018 457.43 458.16 455.22 455.28 14,733 -1.05(-0.23%)
Sep 24, 2018 456.01 457.96 452.66 456.33 34,076 -0.19(-0.04%)
Sep 21, 2018 456.79 459.62 454.84 456.51 59,628 -0.18(-0.04%)
Sep 20, 2018 453.26 460.56 453.26 456.69 26,741 +3.92(+0.87%)
Sep 19, 2018 456.44 457.95 451.19 452.77 23,520 +0.00(+0.00%)
Sep 18, 2018 454.62 456.44 447.44 452.77 34,110 -1.02(-0.22%)
Sep 17, 2018 459.73 461.68 452.12 453.79 24,504 -4.85(-1.06%)
Sep 14, 2018 448.55 461.65 448.55 458.63 49,333 +4.40(+0.97%)
Sep 13, 2018 458.18 458.86 452.02 454.23 26,467 -1.63(-0.36%)
Sep 12, 2018 456.43 459.69 453.01 455.86 25,549 -2.18(-0.48%)
Sep 11, 2018 458.55 463.66 455.41 458.03 32,751 -1.65(-0.36%)
Sep 10, 2018 462.31 463.54 457.17 459.68 35,254 -2.07(-0.45%)
Sep 07, 2018 460.51 467.12 459.15 461.75 31,111 +0.21(+0.04%)
Sep 06, 2018 459.88 463.21 455.86 461.54 30,422 +0.78(+0.17%)
Sep 05, 2018 462.47 464.51 459.05 460.76 22,797 -1.70(-0.37%)
Sep 04, 2018 465.31 465.31 458.62 462.45 44,138 -3.22(-0.69%)
Aug 31, 2018 465.67 465.67 465.67 0 +5.50(+1.20%)
Aug 30, 2018 461.45 465.31 459.11 460.17 41,987 -1.96(-0.42%)
Aug 29, 2018 465.93 465.93 460.76 462.13 40,782 -2.55(-0.55%)
Aug 28, 2018 468.01 468.82 463.68 464.68 31,628 -2.47(-0.53%)
Aug 27, 2018 471.23 478.83 466.76 467.15 29,254 -0.74(-0.16%)
Aug 24, 2018 461.87 469.37 461.87 467.88 56,613 +6.34(+1.37%)
Aug 23, 2018 461.83 463.99 456.88 461.54 37,755 -0.63(-0.14%)
Aug 22, 2018 457.45 465.30 457.21 462.17 33,536 +4.84(+1.06%)
Aug 21, 2018 455.67 461.00 454.16 457.33 27,850 +1.72(+0.38%)
Aug 20, 2018 448.82 456.67 447.72 455.61 39,760 +8.13(+1.82%)
Aug 17, 2018 442.52 449.34 442.52 447.48 24,889 +4.01(+0.90%)
Aug 16, 2018 439.85 448.50 439.30 443.47 39,444 +5.92(+1.35%)
Aug 15, 2018 438.10 441.14 434.26 437.55 34,189 -1.97(-0.45%)
Aug 14, 2018 434.92 443.00 432.86 439.52 50,183 +6.27(+1.45%)
Aug 13, 2018 432.92 435.63 432.77 433.26 22,050 +0.33(+0.08%)
Aug 10, 2018 429.04 433.72 424.78 432.93 60,591 +1.82(+0.42%)
Aug 09, 2018 430.38 433.78 426.44 431.10 37,813 +0.11(+0.03%)
Aug 08, 2018 422.73 435.05 412.98 430.99 41,627 +8.45(+2.00%)
Aug 07, 2018 419.29 427.49 417.20 422.54 50,631 +3.92(+0.94%)
Aug 06, 2018 417.13 422.03 414.58 418.62 40,637 +1.49(+0.36%)
Aug 03, 2018 411.94 419.07 409.88 417.13 78,238 +5.68(+1.38%)
Aug 02, 2018 406.19 413.01 403.21 411.46 36,263 +3.74(+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.