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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 351.19 351.19 337.95 339.82 32,786 -11.93(-3.39%)
Apr 27, 2017 351.62 354.79 349.21 351.75 12,141 +0.75(+0.21%)
Apr 26, 2017 338.88 352.65 334.85 351.00 32,054 +11.43(+3.37%)
Apr 25, 2017 340.88 344.85 338.34 339.57 25,601 +1.35(+0.40%)
Apr 24, 2017 334.29 338.57 331.02 338.22 22,945 +9.86(+3.00%)
Apr 21, 2017 327.87 329.57 325.60 328.36 16,861 +0.07(+0.02%)
Apr 20, 2017 324.36 331.46 320.50 328.29 16,982 +5.30(+1.64%)
Apr 19, 2017 319.66 327.79 319.65 322.99 21,030 +2.32(+0.72%)
Apr 18, 2017 319.38 321.31 316.56 320.66 11,461 +1.60(+0.50%)
Apr 17, 2017 316.33 320.02 312.52 319.06 21,146 +3.74(+1.19%)
Apr 13, 2017 319.66 322.31 314.71 315.32 16,071 -5.87(-1.83%)
Apr 12, 2017 323.72 326.69 320.89 321.19 15,116 -4.59(-1.41%)
Apr 11, 2017 319.37 326.18 319.37 325.78 17,676 +4.26(+1.32%)
Apr 10, 2017 328.97 328.97 320.24 321.52 16,549 +0.65(+0.20%)
Apr 07, 2017 321.21 324.21 320.04 320.87 15,774 -1.82(-0.56%)
Apr 06, 2017 318.53 323.44 317.31 322.69 23,258 +3.18(+1.00%)
Apr 05, 2017 326.42 330.30 319.03 319.50 26,303 -5.18(-1.59%)
Apr 04, 2017 329.98 329.98 322.68 324.68 15,386 -2.54(-0.78%)
Apr 03, 2017 328.58 331.89 321.81 327.21 18,472 -0.22(-0.07%)
Mar 31, 2017 330.73 331.56 326.89 327.43 23,884 -4.63(-1.39%)
Mar 30, 2017 319.80 333.47 319.80 332.06 29,871 +10.54(+3.28%)
Mar 29, 2017 322.18 330.72 320.82 321.51 21,613 -0.64(-0.20%)
Mar 28, 2017 316.78 323.01 311.84 322.16 17,083 +4.53(+1.43%)
Mar 27, 2017 315.48 320.36 313.43 317.63 21,816 -1.65(-0.52%)
Mar 24, 2017 322.14 322.14 315.69 319.28 17,854 +0.02(+0.01%)
Mar 23, 2017 317.50 323.86 316.48 319.26 27,155 +2.43(+0.77%)
Mar 22, 2017 318.40 320.59 316.12 316.83 20,990 -3.61(-1.13%)
Mar 21, 2017 337.32 337.32 319.95 320.44 45,257 -15.34(-4.57%)
Mar 20, 2017 338.80 341.50 334.78 335.78 12,759 -2.52(-0.74%)
Mar 17, 2017 338.86 345.13 336.00 338.30 116,167 -1.85(-0.55%)
Mar 16, 2017 338.28 347.55 334.59 340.15 23,598 +1.92(+0.57%)
Mar 15, 2017 343.28 345.69 336.74 338.23 24,231 -3.03(-0.89%)
Mar 14, 2017 342.32 343.73 339.47 341.26 28,528 -1.59(-0.46%)
Mar 13, 2017 341.49 348.37 339.02 342.85 28,456 -0.61(-0.18%)
Mar 10, 2017 344.60 344.86 339.47 343.47 30,620 +2.28(+0.67%)
Mar 09, 2017 341.38 344.80 339.92 341.18 41,794 -0.40(-0.12%)
Mar 08, 2017 346.74 346.88 340.31 341.58 69,337 -3.64(-1.05%)
Mar 07, 2017 348.73 358.53 344.15 345.22 29,403 -5.31(-1.51%)
Mar 06, 2017 355.24 355.24 345.43 350.53 28,812 -5.55(-1.56%)
Mar 03, 2017 357.26 349.00 356.08 20,032 +2.73(+0.77%)
Mar 02, 2017 358.98 360.44 352.03 353.35 35,629 -5.61(-1.56%)
Mar 01, 2017 350.72 358.98 350.72 358.96 37,375 +11.40(+3.28%)
Feb 28, 2017 354.59 354.59 345.32 347.55 26,027 -7.87(-2.21%)
Feb 27, 2017 352.78 355.59 350.52 355.43 26,041 +1.72(+0.49%)
Feb 24, 2017 351.18 354.90 350.21 353.71 17,333 -1.22(-0.34%)
Feb 23, 2017 357.07 357.13 353.36 354.93 37,915 +0.03(+0.01%)
Feb 22, 2017 358.69 358.98 354.29 354.90 29,069 -4.37(-1.22%)
Feb 21, 2017 359.92 360.81 326.79 359.27 16,689 +0.49(+0.14%)
Feb 17, 2017 358.78 358.78 358.78 0 -0.54(-0.15%)
Feb 16, 2017 361.38 361.74 358.52 359.32 63,241 -1.22(-0.34%)
Feb 15, 2017 357.06 361.75 354.51 360.54 30,981 +2.56(+0.72%)
Feb 14, 2017 360.91 360.91 354.61 357.97 15,076 +4.38(+1.24%)
Feb 13, 2017 352.07 355.48 352.07 353.59 7,832 +3.45(+0.99%)
Feb 10, 2017 348.94 350.67 348.47 350.14 6,986 +2.09(+0.60%)
Feb 09, 2017 339.08 348.24 339.08 348.05 40,839 +9.12(+2.69%)
Feb 08, 2017 342.41 345.42 337.74 338.93 31,475 -7.44(-2.15%)
Feb 07, 2017 352.58 353.41 339.34 346.37 14,993 -5.72(-1.62%)
Feb 06, 2017 356.08 357.61 351.12 352.09 19,519 -6.13(-1.71%)
Feb 03, 2017 352.68 360.21 352.15 358.22 24,309 +8.39(+2.40%)
Feb 02, 2017 353.07 355.05 348.00 349.83 29,113 -4.87(-1.37%)
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.