First Citizens Bancs (NQ: FCNCA )

678.43 +9.59 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 674.77 680.63 667.00 678.43 76,550 +9.59(+1.43%)
Jun 24, 2022 650.53 674.11 650.53 668.84 149,107 +19.01(+2.93%)
Jun 23, 2022 646.61 652.60 637.57 649.83 103,560 +6.66(+1.04%)
Jun 22, 2022 622.00 647.21 622.00 643.17 78,942 +11.02(+1.74%)
Jun 21, 2022 629.53 634.00 624.03 632.15 74,136 +14.12(+2.28%)
Jun 17, 2022 603.19 622.52 599.24 618.03 138,514 +19.24(+3.21%)
Jun 16, 2022 614.82 619.80 598.01 598.79 60,423 -31.38(-4.98%)
Jun 15, 2022 627.00 640.83 621.32 630.17 57,385 +7.42(+1.19%)
Jun 14, 2022 634.26 637.44 618.91 622.75 61,449 -9.49(-1.50%)
Jun 13, 2022 626.48 641.63 623.58 632.24 89,549 -8.70(-1.36%)
Jun 10, 2022 651.60 653.38 634.95 640.94 91,293 -24.71(-3.71%)
Jun 09, 2022 676.69 679.21 664.37 665.65 53,435 -16.35(-2.40%)
Jun 08, 2022 679.50 688.40 678.44 682.00 41,553 -5.77(-0.84%)
Jun 07, 2022 684.01 690.80 676.11 687.77 82,524 +0.34(+0.05%)
Jun 06, 2022 693.99 705.01 686.59 687.43 49,556 +2.83(+0.41%)
Jun 03, 2022 691.44 694.93 683.31 684.60 58,338 -11.41(-1.64%)
Jun 02, 2022 691.61 699.45 689.50 696.01 86,995 +2.19(+0.32%)
Jun 01, 2022 701.52 702.09 684.45 693.82 86,483 -6.58(-0.94%)
May 31, 2022 691.94 707.65 684.66 700.40 107,639 +6.57(+0.95%)
May 27, 2022 683.26 694.78 683.26 693.83 67,099 +11.61(+1.70%)
May 26, 2022 664.84 684.11 664.84 682.22 64,690 +21.15(+3.20%)
May 25, 2022 648.63 663.67 647.32 661.07 63,782 +12.35(+1.90%)
May 24, 2022 649.98 653.13 630.06 648.72 51,845 -7.79(-1.19%)
May 23, 2022 646.19 659.39 643.10 656.51 90,018 +20.81(+3.27%)
May 20, 2022 657.50 657.50 622.68 635.70 129,369 -14.58(-2.24%)
May 19, 2022 650.26 668.33 649.13 650.28 109,621 -8.21(-1.25%)
May 18, 2022 664.78 667.44 655.12 658.49 111,892 -15.91(-2.36%)
May 17, 2022 658.58 674.40 657.81 674.40 78,145 +29.88(+4.64%)
May 16, 2022 646.00 649.41 634.72 644.52 90,127 -1.48(-0.23%)
May 13, 2022 630.74 648.01 627.10 646.00 74,884 +18.90(+3.01%)
May 12, 2022 626.59 638.75 617.64 627.10 107,871 -5.56(-0.88%)
May 11, 2022 644.37 656.15 630.57 632.66 160,829 -10.39(-1.62%)
May 10, 2022 644.12 646.82 621.82 643.05 125,548 +2.91(+0.45%)
May 09, 2022 642.20 651.00 636.84 640.14 95,138 -11.46(-1.76%)
May 06, 2022 657.77 660.73 642.14 651.60 97,684 -10.63(-1.61%)
May 05, 2022 673.12 678.99 654.21 662.23 84,191 -23.01(-3.36%)
May 04, 2022 660.17 685.24 651.71 685.24 123,045 +28.16(+4.29%)
May 03, 2022 652.22 662.05 644.18 657.08 124,960 +7.62(+1.17%)
May 02, 2022 645.32 651.43 633.03 649.46 110,554 +10.08(+1.58%)
Apr 29, 2022 656.84 673.21 636.65 639.38 153,228 -25.28(-3.80%)
Apr 28, 2022 654.06 671.38 644.00 664.66 182,258 +44.54(+7.18%)
Apr 27, 2022 614.12 626.09 610.67 620.12 123,564 +4.07(+0.66%)
Apr 26, 2022 629.89 633.78 616.04 616.05 85,373 -23.45(-3.67%)
Apr 25, 2022 622.52 639.52 611.47 639.50 76,257 +10.29(+1.64%)
Apr 22, 2022 638.67 638.80 626.92 629.21 92,232 -12.08(-1.88%)
Apr 21, 2022 658.00 661.87 633.25 641.29 73,226 -14.61(-2.23%)
Apr 20, 2022 657.70 664.20 654.09 655.90 61,475 -0.60(-0.09%)
Apr 19, 2022 640.49 659.91 640.49 656.50 91,794 +21.51(+3.39%)
Apr 18, 2022 632.94 636.96 624.16 634.99 87,169 -2.87(-0.45%)
Apr 14, 2022 639.72 645.72 629.06 637.86 103,812 -5.34(-0.83%)
Apr 13, 2022 632.28 644.73 627.38 643.20 55,380 +10.77(+1.70%)
Apr 12, 2022 646.20 651.10 630.50 632.43 80,658 -11.08(-1.72%)
Apr 11, 2022 631.74 651.44 625.97 643.51 156,680 +9.31(+1.47%)
Apr 08, 2022 629.98 639.86 617.38 634.20 110,500 +8.20(+1.31%)
Apr 07, 2022 634.12 634.12 616.41 626.00 146,200 -8.69(-1.37%)
Apr 06, 2022 639.35 642.97 629.66 634.69 119,202 -10.30(-1.60%)
Apr 05, 2022 654.85 656.70 643.48 644.99 138,653 -13.49(-2.05%)
Apr 04, 2022 661.84 665.93 647.47 658.48 108,710 +0.25(+0.04%)
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.