Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,761.46 +12.56 (+0.72%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1747 1758 1739 1749 40,841 +1.51(+0.09%)
Jul 11, 2024 1743 1759 1733 1747 38,854 +4.20(+0.24%)
Jul 10, 2024 1725 1746 1708 1743 40,712 +23.10(+1.34%)
Jul 09, 2024 1699 1737 1699 1720 51,673 +34.17(+2.03%)
Jul 08, 2024 1695 1698 1669 1686 41,254 -6.63(-0.39%)
Jul 05, 2024 1716 1716 1689 1693 87,065 -23.55(-1.37%)
Jul 03, 2024 1737 1757 1715 1716 41,332 -12.10(-0.70%)
Jul 02, 2024 1705 1741 1694 1728 98,687 +30.64(+1.80%)
Jul 01, 2024 1684 1723 1683 1698 73,440 +13.95(+0.83%)
Jun 28, 2024 1690 1711 1659 1684 172,177 +4.15(+0.25%)
Jun 27, 2024 1650 1681 1639 1679 52,520 +30.39(+1.84%)
Jun 26, 2024 1625 1655 1614 1649 74,642 +15.22(+0.93%)
Jun 25, 2024 1639 1656 1627 1634 51,212 -7.08(-0.43%)
Jun 24, 2024 1645 1660 1631 1641 61,430 -5.19(-0.32%)
Jun 21, 2024 1648 1648 1616 1646 108,677 -6.34(-0.38%)
Jun 20, 2024 1641 1663 1632 1652 77,083 +12.75(+0.78%)
Jun 18, 2024 1656 1674 1637 1640 64,087 -11.10(-0.67%)
Jun 17, 2024 1635 1656 1634 1651 43,448 +18.98(+1.16%)
Jun 14, 2024 1631 1644 1615 1632 36,921 -9.66(-0.59%)
Jun 13, 2024 1671 1671 1637 1641 42,404 -20.81(-1.25%)
Jun 12, 2024 1668 1685 1652 1662 90,709 +15.81(+0.96%)
Jun 11, 2024 1662 1662 1624 1646 80,351 -24.35(-1.46%)
Jun 10, 2024 1684 1696 1666 1671 66,468 -17.96(-1.06%)
Jun 07, 2024 1689 1706 1663 1689 103,536 -6.83(-0.40%)
Jun 06, 2024 1688 1703 1680 1696 99,272 +6.44(+0.38%)
Jun 05, 2024 1670 1695 1670 1689 66,563 +19.47(+1.17%)
Jun 04, 2024 1701 1711 1663 1670 53,591 -23.27(-1.37%)
Jun 03, 2024 1703 1713 1671 1693 79,451 -5.44(-0.32%)
May 31, 2024 1721 1727 1688 1698 413,665 -24.93(-1.45%)
May 30, 2024 1747 1757 1719 1723 111,967 -18.75(-1.08%)
May 29, 2024 1765 1767 1737 1742 70,966 -34.35(-1.93%)
May 28, 2024 1787 1788 1769 1776 75,818 -3.10(-0.17%)
May 24, 2024 1742 1785 1742 1780 69,939 +33.02(+1.89%)
May 23, 2024 1765 1766 1736 1747 87,565 -31.91(-1.79%)
May 22, 2024 1783 1799 1767 1778 86,072 +2.73(+0.15%)
May 21, 2024 1762 1785 1755 1776 80,051 +13.95(+0.79%)
May 20, 2024 1774 1788 1762 1762 76,420 -4.09(-0.23%)
May 17, 2024 1768 1779 1754 1766 70,299 +10.24(+0.58%)
May 16, 2024 1720 1763 1720 1756 81,455 +35.42(+2.06%)
May 15, 2024 1732 1748 1717 1720 82,463 -16.24(-0.94%)
May 14, 2024 1741 1758 1726 1736 85,670 -4.75(-0.27%)
May 13, 2024 1739 1751 1734 1741 61,858 +5.94(+0.34%)
May 10, 2024 1730 1754 1730 1735 57,363 +3.98(+0.23%)
May 09, 2024 1726 1758 1726 1731 66,521 +1.00(+0.06%)
May 08, 2024 1698 1736 1698 1730 65,851 +19.57(+1.14%)
May 07, 2024 1723 1744 1705 1711 73,283 -13.49(-0.78%)
May 06, 2024 1712 1742 1712 1724 80,664 +15.82(+0.93%)
May 03, 2024 1727 1743 1699 1708 62,446 -3.50(-0.20%)
May 02, 2024 1698 1726 1685 1712 90,234 +37.47(+2.24%)
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.