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

First Citizens Bancs (NQ: FCNCA )

1,674.36 -18.63 (-1.10%)
Streaming Delayed Price Updated: 1:47 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 (%)
Feb 28, 2017 354.55 354.55 345.29 347.52 26,029 -7.87(-2.22%)
Feb 27, 2017 352.75 355.56 350.48 355.39 26,044 +1.72(+0.49%)
Feb 24, 2017 351.15 354.86 350.17 353.67 17,334 -1.22(-0.34%)
Feb 23, 2017 357.04 357.09 353.32 354.89 37,919 +0.03(+0.01%)
Feb 22, 2017 358.66 358.94 354.26 354.86 29,072 -4.37(-1.22%)
Feb 21, 2017 359.89 360.77 326.75 359.23 16,690 +0.49(+0.14%)
Feb 17, 2017 358.75 358.75 358.75 0 -0.54(-0.15%)
Feb 16, 2017 361.34 361.70 358.48 359.28 63,247 -1.22(-0.34%)
Feb 15, 2017 357.03 361.72 354.48 360.50 30,984 +2.57(+0.72%)
Feb 14, 2017 360.87 360.87 354.57 357.94 15,078 +4.38(+1.24%)
Feb 13, 2017 352.04 355.45 352.04 353.56 7,832 +3.45(+0.99%)
Feb 10, 2017 348.90 350.63 348.43 350.10 6,986 +2.09(+0.60%)
Feb 09, 2017 339.04 348.20 339.04 348.02 40,843 +9.12(+2.69%)
Feb 08, 2017 342.38 345.39 337.71 338.90 31,478 -7.44(-2.15%)
Feb 07, 2017 352.54 353.37 339.31 346.34 14,995 -5.72(-1.62%)
Feb 06, 2017 356.04 357.58 351.09 352.06 19,521 -6.12(-1.71%)
Feb 03, 2017 352.64 360.18 352.11 358.18 24,311 +8.39(+2.40%)
Feb 02, 2017 353.04 355.01 347.97 349.79 29,116 -4.87(-1.37%)
Feb 01, 2017 360.02 364.29 353.91 354.66 22,485 -3.05(-0.85%)
Jan 31, 2017 355.03 358.74 353.74 357.71 17,641 +1.24(+0.35%)
Jan 30, 2017 361.49 361.49 353.38 356.47 22,924 -6.23(-1.72%)
Jan 27, 2017 366.99 368.30 362.16 362.71 15,054 -6.26(-1.70%)
Jan 26, 2017 372.35 374.66 362.37 368.97 22,662 -3.48(-0.93%)
Jan 25, 2017 360.88 373.99 359.74 372.45 47,745 +14.48(+4.05%)
Jan 24, 2017 349.19 358.58 346.26 357.97 49,005 +8.93(+2.56%)
Jan 23, 2017 350.16 350.16 346.26 349.04 12,825 -1.62(-0.46%)
Jan 20, 2017 347.39 354.40 347.39 350.66 31,811 +2.66(+0.77%)
Jan 19, 2017 348.21 349.19 345.63 348.00 16,353 +0.61(+0.18%)
Jan 18, 2017 342.42 347.38 340.25 347.38 29,192 +5.94(+1.74%)
Jan 17, 2017 346.26 356.00 341.40 341.44 27,914 -7.65(-2.19%)
Jan 13, 2017 349.09 349.09 349.09 0 +3.85(+1.12%)
Jan 12, 2017 349.77 349.77 342.36 345.24 38,896 -5.00(-1.43%)
Jan 11, 2017 347.24 350.25 346.21 350.24 26,387 +2.34(+0.67%)
Jan 10, 2017 340.41 347.94 339.43 347.90 39,905 +8.54(+2.52%)
Jan 09, 2017 342.64 342.64 335.78 339.36 36,575 -5.95(-1.72%)
Jan 06, 2017 343.49 348.50 341.10 345.31 14,668 +1.81(+0.53%)
Jan 05, 2017 349.82 349.82 339.43 343.49 19,565 -6.22(-1.78%)
Jan 04, 2017 346.26 351.82 346.26 349.71 20,008 +3.46(+1.00%)
Jan 03, 2017 348.80 350.25 344.62 346.25 40,053 -0.01(-0.00%)
Dec 30, 2016 346.26 346.26 346.26 0 -1.16(-0.33%)
Dec 29, 2016 352.72 353.24 344.31 347.42 32,842 -5.68(-1.61%)
Dec 28, 2016 355.81 355.81 352.62 353.10 10,584 -2.73(-0.77%)
Dec 27, 2016 355.62 356.50 354.36 355.83 20,729 -0.01(-0.00%)
Dec 23, 2016 355.84 355.84 355.84 0 +1.23(+0.35%)
Dec 22, 2016 354.06 356.01 352.11 354.61 99,495 +0.81(+0.23%)
Dec 21, 2016 356.01 356.01 353.26 353.80 33,122 -1.95(-0.55%)
Dec 20, 2016 352.60 355.75 350.81 355.75 37,020 +4.54(+1.29%)
Dec 19, 2016 351.51 353.54 349.97 351.22 36,064 +1.01(+0.29%)
Dec 16, 2016 356.01 357.70 348.35 350.20 83,485 -5.90(-1.66%)
Dec 15, 2016 354.55 357.97 353.09 356.10 56,728 +2.84(+0.80%)
Dec 14, 2016 354.75 356.58 352.38 353.26 53,752 -1.27(-0.36%)
Dec 13, 2016 354.75 355.72 353.93 354.53 58,577 +1.08(+0.31%)
Dec 12, 2016 354.81 355.43 352.45 353.45 27,599 -1.88(-0.53%)
Dec 09, 2016 351.78 355.35 350.69 355.33 67,336 +3.05(+0.87%)
Dec 08, 2016 350.73 354.75 348.94 352.28 58,936 +2.07(+0.59%)
Dec 07, 2016 348.32 351.90 348.32 350.21 27,875 -0.84(-0.24%)
Dec 06, 2016 343.04 351.43 343.03 351.05 20,714 +5.38(+1.56%)
Dec 05, 2016 346.08 348.07 343.20 345.67 29,458 +0.93(+0.27%)
Dec 02, 2016 348.90 350.04 343.06 344.75 12,225 -5.79(-1.65%)
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.