Skip to main content

First Citizens Bancs (NQ: FCNCA )

2,200.46 +48.44 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 2170 2203 2164 2200 63,438 +48.44(+2.25%)
Nov 14, 2024 2175 2180 2138 2152 82,152 -11.05(-0.51%)
Nov 13, 2024 2196 2224 2161 2163 60,287 -12.38(-0.57%)
Nov 12, 2024 2223 2223 2166 2175 109,693 -17.62(-0.80%)
Nov 11, 2024 2208 2209 2185 2193 101,138 +27.42(+1.27%)
Nov 08, 2024 2182 2182 2153 2166 78,960 -7.22(-0.33%)
Nov 07, 2024 2245 2253 2167 2173 125,305 -99.75(-4.39%)
Nov 06, 2024 2052 2276 2052 2273 268,041 +351.11(+18.27%)
Nov 05, 2024 1901 1933 1901 1922 67,821 +15.55(+0.82%)
Nov 04, 2024 1928 1929 1895 1906 71,963 -20.81(-1.08%)
Nov 01, 2024 1935 1962 1924 1927 76,168 -10.58(-0.55%)
Oct 31, 2024 1986 2020 1936 1937 85,869 -36.72(-1.86%)
Oct 30, 2024 1931 1987 1931 1974 87,240 +32.21(+1.66%)
Oct 29, 2024 1908 1961 1908 1942 115,068 +15.83(+0.82%)
Oct 28, 2024 1883 1932 1882 1926 83,759 +44.20(+2.35%)
Oct 25, 2024 1865 1909 1846 1882 133,780 +1.89(+0.10%)
Oct 24, 2024 1950 1950 1795 1880 305,600 -202.66(-9.73%)
Oct 23, 2024 2085 2116 2075 2083 80,727 +1.60(+0.08%)
Oct 22, 2024 2043 2085 2033 2081 62,487 +21.99(+1.07%)
Oct 21, 2024 2128 2128 2057 2059 56,691 -56.00(-2.65%)
Oct 18, 2024 2080 2119 2078 2115 62,784 +29.74(+1.43%)
Oct 17, 2024 2054 2092 2045 2085 64,429 +41.46(+2.03%)
Oct 16, 2024 2045 2056 2030 2044 63,418 +17.23(+0.85%)
Oct 15, 2024 2042 2087 2027 2027 57,684 -8.85(-0.43%)
Oct 14, 2024 2023 2041 2023 2035 57,347 +14.33(+0.71%)
Oct 11, 2024 2005 2047 1999 2021 70,305 +24.37(+1.22%)
Oct 10, 2024 1975 2005 1975 1997 60,789 +21.89(+1.11%)
Oct 09, 2024 1935 2003 1935 1975 59,946 +34.94(+1.80%)
Oct 08, 2024 1950 1969 1937 1940 62,622 -5.58(-0.29%)
Oct 07, 2024 1940 1950 1913 1945 74,266 -4.64(-0.24%)
Oct 04, 2024 1890 1956 1890 1950 94,465 +87.41(+4.69%)
Oct 03, 2024 1819 1865 1813 1863 79,837 +35.48(+1.94%)
Oct 02, 2024 1810 1833 1810 1827 68,680 +8.45(+0.46%)
Oct 01, 2024 1834 1834 1792 1819 83,950 -22.17(-1.20%)
Sep 30, 2024 1840 1850 1815 1841 102,586 -4.58(-0.25%)
Sep 27, 2024 1876 1882 1840 1846 58,426 -31.15(-1.66%)
Sep 26, 2024 1846 1895 1846 1877 139,154 +39.19(+2.13%)
Sep 25, 2024 1860 1867 1834 1837 95,480 -19.47(-1.05%)
Sep 24, 2024 1952 1955 1853 1857 171,584 -98.93(-5.06%)
Sep 23, 2024 1972 1997 1937 1956 159,781 -9.29(-0.47%)
Sep 20, 2024 1941 1968 1936 1965 132,107 +25.61(+1.32%)
Sep 19, 2024 1935 1944 1913 1940 77,742 +40.62(+2.14%)
Sep 18, 2024 1916 1940 1897 1899 93,357 -16.19(-0.85%)
Sep 17, 2024 1873 1916 1873 1915 70,870 +43.82(+2.34%)
Sep 16, 2024 1840 1873 1840 1871 67,644 +38.64(+2.11%)
Sep 13, 2024 1828 1856 1824 1833 135,053 +7.23(+0.40%)
Sep 12, 2024 1814 1862 1813 1825 70,127 +5.85(+0.32%)
Sep 11, 2024 1825 1834 1783 1820 80,522 -6.37(-0.35%)
Sep 10, 2024 1908 1908 1792 1826 142,142 -74.71(-3.93%)
Sep 09, 2024 1917 1931 1899 1901 86,351 +2.58(+0.14%)
Sep 06, 2024 1947 1957 1897 1898 91,381 -54.32(-2.78%)
Sep 05, 2024 1983 1983 1944 1952 57,044 -22.67(-1.15%)
Sep 04, 2024 2006 2020 1972 1975 58,634 -32.76(-1.63%)
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.