Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,974.15 +12.66 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 1961 1982 1939 1974 67,240 +12.66(+0.65%)
Aug 08, 2024 1931 1975 1931 1961 99,238 +40.63(+2.12%)
Aug 07, 2024 1913 1949 1913 1921 123,002 +19.62(+1.03%)
Aug 06, 2024 1892 1943 1888 1901 91,537 +11.90(+0.63%)
Aug 05, 2024 1861 1916 1834 1889 120,274 -68.32(-3.49%)
Aug 02, 2024 2032 2032 1952 1958 108,964 -115.74(-5.58%)
Aug 01, 2024 2086 2093 2032 2073 141,183 -14.29(-0.68%)
Jul 31, 2024 2123 2124 2076 2088 136,556 -40.82(-1.92%)
Jul 30, 2024 2104 2175 2104 2129 148,554 +32.67(+1.56%)
Jul 29, 2024 2147 2147 2085 2096 136,903 -14.61(-0.69%)
Jul 26, 2024 2080 2113 2047 2110 163,482 +59.40(+2.90%)
Jul 25, 2024 1900 2059 1900 2051 247,008 +188.78(+10.14%)
Jul 24, 2024 1866 1885 1849 1862 75,255 -10.84(-0.58%)
Jul 23, 2024 1835 1884 1835 1873 123,480 +28.71(+1.56%)
Jul 22, 2024 1833 1848 1806 1844 82,107 +11.61(+0.63%)
Jul 19, 2024 1826 1854 1826 1833 85,465 +0.10(+0.01%)
Jul 18, 2024 1825 1848 1805 1833 76,258 -1.79(-0.10%)
Jul 17, 2024 1829 1856 1827 1834 69,868 +3.38(+0.18%)
Jul 16, 2024 1787 1850 1787 1831 121,853 +55.43(+3.12%)
Jul 15, 2024 1763 1794 1758 1776 57,951 +26.77(+1.53%)
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 +13.01(+0.77%)
Jun 28, 2024 1690 1711 1659 1685 172,177 +5.09(+0.30%)
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%)
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.