Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,290.13 -45.16 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 1319 1319 1275 1290 51,808 -45.16(-3.38%)
Oct 02, 2023 1376 1381 1316 1335 76,892 -44.81(-3.25%)
Sep 29, 2023 1385 1395 1374 1380 80,941 +9.50(+0.69%)
Sep 28, 2023 1365 1387 1364 1371 28,477 +2.01(+0.15%)
Sep 27, 2023 1360 1379 1339 1369 59,445 +19.35(+1.43%)
Sep 26, 2023 1376 1392 1341 1349 73,527 -31.83(-2.30%)
Sep 25, 2023 1373 1391 1375 1381 54,227 +10.93(+0.80%)
Sep 22, 2023 1376 1380 1358 1370 40,695 -9.86(-0.71%)
Sep 21, 2023 1382 1384 1367 1380 67,724 +2.61(+0.19%)
Sep 20, 2023 1378 1400 1375 1377 92,862 +24.51(+1.81%)
Sep 19, 2023 1340 1360 1340 1353 55,279 +15.40(+1.15%)
Sep 18, 2023 1313 1346 1313 1337 67,895 +19.62(+1.49%)
Sep 15, 2023 1343 1343 1314 1318 196,209 -38.38(-2.83%)
Sep 14, 2023 1361 1371 1356 1356 47,126 +11.56(+0.86%)
Sep 13, 2023 1358 1358 1330 1345 40,775 -7.53(-0.56%)
Sep 12, 2023 1331 1369 1331 1352 49,391 +25.32(+1.91%)
Sep 11, 2023 1338 1356 1325 1327 43,395 +0.35(+0.03%)
Sep 08, 2023 1324 1349 1315 1327 42,336 +2.77(+0.21%)
Sep 07, 2023 1323 1336 1314 1324 61,305 -2.73(-0.21%)
Sep 06, 2023 1333 1350 1316 1326 60,086 -12.65(-0.94%)
Sep 05, 2023 1371 1373 1335 1339 65,714 -30.00(-2.19%)
Sep 01, 2023 1368 1394 1365 1369 67,869 +8.75(+0.64%)
Aug 31, 2023 1363 1374 1350 1360 84,138 -2.51(-0.18%)
Aug 30, 2023 1400 1406 1350 1363 82,316 -28.71(-2.06%)
Aug 29, 2023 1365 1398 1365 1392 56,842 +26.67(+1.95%)
Aug 28, 2023 1372 1385 1364 1365 48,785 +4.00(+0.29%)
Aug 25, 2023 1372 1372 1344 1361 48,825 -7.77(-0.57%)
Aug 24, 2023 1377 1392 1368 1369 55,796 -5.96(-0.43%)
Aug 23, 2023 1355 1379 1355 1375 56,294 +19.54(+1.44%)
Aug 22, 2023 1394 1398 1352 1355 98,039 -29.77(-2.15%)
Aug 21, 2023 1399 1403 1362 1385 64,047 -8.92(-0.64%)
Aug 18, 2023 1379 1411 1379 1394 53,428 +1.98(+0.14%)
Aug 17, 2023 1414 1414 1390 1392 50,302 -11.36(-0.81%)
Aug 16, 2023 1423 1435 1402 1403 46,954 -25.26(-1.77%)
Aug 15, 2023 1444 1444 1410 1428 83,140 -31.41(-2.15%)
Aug 14, 2023 1466 1466 1438 1460 50,328 -8.96(-0.61%)
Aug 11, 2023 1455 1474 1455 1469 37,404 +4.61(+0.31%)
Aug 10, 2023 1467 1469 1445 1464 33,113 +8.51(+0.58%)
Aug 09, 2023 1484 1497 1456 1456 59,265 -31.98(-2.15%)
Aug 08, 2023 1478 1491 1462 1488 67,098 -23.56(-1.56%)
Aug 07, 2023 1475 1511 1470 1511 64,561 +42.01(+2.86%)
Aug 04, 2023 1491 1502 1458 1469 109,838 -22.38(-1.50%)
Aug 03, 2023 1410 1498 1410 1492 161,007 +71.08(+5.00%)
Aug 02, 2023 1409 1428 1398 1421 90,715 -2.83(-0.20%)
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.