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

First Citizens Bancs (NQ: FCNCA )

1,954.08 +14.51 (+0.75%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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, 2023 736.34 741.13 728.50 730.04 160,782 -7.48(-1.01%)
Feb 27, 2023 747.05 748.05 732.67 737.52 60,479 +2.46(+0.33%)
Feb 24, 2023 732.94 739.55 729.44 735.06 64,415 -3.09(-0.42%)
Feb 23, 2023 735.09 741.25 724.78 738.15 95,087 +7.93(+1.09%)
Feb 22, 2023 737.84 741.65 722.23 730.22 103,225 -8.96(-1.21%)
Feb 21, 2023 755.38 756.48 737.57 739.18 78,307 -17.69(-2.34%)
Feb 17, 2023 744.60 758.62 737.12 756.87 84,369 +12.27(+1.65%)
Feb 16, 2023 762.33 764.41 743.07 744.60 75,959 -24.81(-3.22%)
Feb 15, 2023 758.24 770.83 758.02 769.41 47,988 +5.68(+0.74%)
Feb 14, 2023 764.81 772.92 760.12 763.73 61,191 -5.34(-0.69%)
Feb 13, 2023 760.96 774.36 760.35 769.06 62,246 +9.52(+1.25%)
Feb 10, 2023 759.64 764.92 755.39 759.54 70,736 -3.40(-0.45%)
Feb 09, 2023 783.57 792.20 761.35 762.94 74,136 -15.09(-1.94%)
Feb 08, 2023 790.29 792.93 774.24 778.03 60,454 -8.51(-1.08%)
Feb 07, 2023 768.01 788.92 768.01 786.54 49,823 +12.97(+1.68%)
Feb 06, 2023 774.16 779.57 768.30 773.57 62,594 +0.17(+0.02%)
Feb 03, 2023 770.37 783.86 768.30 773.40 81,870 -2.02(-0.26%)
Feb 02, 2023 776.48 783.56 767.50 775.41 111,561 -0.44(-0.06%)
Feb 01, 2023 775.30 787.46 769.11 775.85 88,611 +2.90(+0.38%)
Jan 31, 2023 761.87 774.29 750.61 772.95 114,135 +17.07(+2.26%)
Jan 30, 2023 759.64 774.23 751.56 755.87 105,824 -8.97(-1.17%)
Jan 27, 2023 757.66 769.38 744.21 764.84 81,203 +1.58(+0.21%)
Jan 26, 2023 784.30 784.30 722.92 763.26 176,790 -26.97(-3.41%)
Jan 25, 2023 787.50 793.15 783.79 790.22 67,393 -4.20(-0.53%)
Jan 24, 2023 809.92 809.92 793.83 794.43 49,595 -17.29(-2.13%)
Jan 23, 2023 797.73 814.17 793.85 811.72 69,662 +19.35(+2.44%)
Jan 20, 2023 794.16 800.23 784.52 792.37 65,585 +6.95(+0.88%)
Jan 19, 2023 780.78 786.56 747.00 785.42 106,288 -3.13(-0.40%)
Jan 18, 2023 817.50 817.50 788.46 788.55 85,364 -30.43(-3.72%)
Jan 17, 2023 830.72 835.70 816.23 818.99 85,869 -5.96(-0.72%)
Jan 13, 2023 810.04 828.50 803.18 824.95 52,677 +10.41(+1.28%)
Jan 12, 2023 806.16 822.06 800.98 814.54 71,921 +10.80(+1.34%)
Jan 11, 2023 796.86 811.59 796.86 803.74 64,447 +6.64(+0.83%)
Jan 10, 2023 785.77 804.87 776.78 797.10 67,738 +13.52(+1.73%)
Jan 09, 2023 784.75 789.41 779.56 783.58 53,588 +0.32(+0.04%)
Jan 06, 2023 760.19 787.92 758.86 783.27 67,820 +31.91(+4.25%)
Jan 05, 2023 748.85 753.70 736.88 751.35 59,992 +0.20(+0.03%)
Jan 04, 2023 750.41 760.65 745.15 751.15 87,870 +4.30(+0.58%)
Jan 03, 2023 753.89 753.89 739.08 746.85 61,005 -6.90(-0.92%)
Dec 30, 2022 746.55 754.33 741.61 753.75 69,692 +0.29(+0.04%)
Dec 29, 2022 742.62 755.65 741.26 753.46 48,842 +9.93(+1.34%)
Dec 28, 2022 749.90 752.36 740.37 743.53 44,578 -2.86(-0.38%)
Dec 27, 2022 747.70 749.67 738.81 746.39 45,057 -0.16(-0.02%)
Dec 23, 2022 738.80 747.91 733.45 746.55 53,311 +8.67(+1.17%)
Dec 22, 2022 736.01 739.90 725.28 737.88 48,730 -4.66(-0.63%)
Dec 21, 2022 734.52 747.08 734.52 742.55 59,401 +12.78(+1.75%)
Dec 20, 2022 729.46 732.88 726.41 729.76 78,079 +4.03(+0.55%)
Dec 19, 2022 731.10 735.24 719.37 725.74 109,814 +0.50(+0.07%)
Dec 16, 2022 718.91 730.88 718.91 725.24 294,732 -4.91(-0.67%)
Dec 15, 2022 734.59 735.24 718.50 730.15 148,262 -10.14(-1.37%)
Dec 14, 2022 757.49 757.49 731.25 740.29 145,606 -14.03(-1.86%)
Dec 13, 2022 789.85 789.85 751.88 754.32 117,970 -16.04(-2.08%)
Dec 12, 2022 767.90 777.86 763.23 770.37 74,947 -2.34(-0.30%)
Dec 09, 2022 777.44 787.17 770.33 772.70 74,591 -11.86(-1.51%)
Dec 08, 2022 783.84 789.80 777.83 784.56 78,692 +4.32(+0.55%)
Dec 07, 2022 778.91 782.21 770.00 780.24 57,603 +2.50(+0.32%)
Dec 06, 2022 790.27 790.27 768.51 777.74 85,268 -14.47(-1.83%)
Dec 05, 2022 802.07 802.07 771.11 792.21 217,503 -17.51(-2.16%)
Dec 02, 2022 799.68 811.96 798.65 809.72 68,351 +4.45(+0.55%)
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.