Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,534.60 +13.45 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1536 1541 1522 1535 49,490 +13.45(+0.88%)
Feb 22, 2024 1523 1536 1501 1521 62,518 -2.04(-0.13%)
Feb 21, 2024 1513 1530 1490 1523 84,280 +13.13(+0.87%)
Feb 20, 2024 1485 1526 1476 1510 97,644 -4.93(-0.33%)
Feb 16, 2024 1533 1536 1513 1515 57,085 -18.92(-1.23%)
Feb 15, 2024 1495 1534 1495 1534 52,542 +40.97(+2.74%)
Feb 14, 2024 1493 1509 1468 1493 53,383 +13.04(+0.88%)
Feb 13, 2024 1480 1506 1461 1480 80,819 -12.11(-0.81%)
Feb 12, 2024 1499 1510 1490 1492 48,463 -2.80(-0.19%)
Feb 09, 2024 1478 1500 1470 1495 42,673 +16.69(+1.13%)
Feb 08, 2024 1474 1485 1466 1478 39,308 -5.91(-0.40%)
Feb 07, 2024 1484 1490 1438 1484 80,883 +0.98(+0.07%)
Feb 06, 2024 1540 1546 1469 1483 110,042 -51.38(-3.35%)
Feb 05, 2024 1516 1540 1508 1534 95,025 +14.78(+0.97%)
Feb 02, 2024 1490 1552 1480 1520 124,616 +33.88(+2.28%)
Feb 01, 2024 1510 1516 1458 1486 163,989 -24.23(-1.60%)
Jan 31, 2024 1507 1531 1498 1510 167,655 -26.97(-1.75%)
Jan 30, 2024 1485 1552 1483 1537 128,211 +52.14(+3.51%)
Jan 29, 2024 1505 1518 1474 1485 103,844 -5.35(-0.36%)
Jan 26, 2024 1383 1540 1383 1490 141,820 +77.77(+5.51%)
Jan 25, 2024 1431 1439 1384 1412 126,881 -11.21(-0.79%)
Jan 24, 2024 1452 1461 1418 1424 97,234 -25.24(-1.74%)
Jan 23, 2024 1440 1481 1439 1449 96,062 +13.06(+0.91%)
Jan 22, 2024 1413 1439 1413 1436 66,304 +26.12(+1.85%)
Jan 19, 2024 1395 1414 1379 1410 67,340 +24.27(+1.75%)
Jan 18, 2024 1377 1389 1372 1385 51,560 +11.50(+0.84%)
Jan 17, 2024 1371 1387 1364 1374 53,137 -5.78(-0.42%)
Jan 16, 2024 1389 1403 1377 1380 62,601 -13.69(-0.98%)
Jan 12, 2024 1397 1417 1384 1393 64,070 -5.19(-0.37%)
Jan 11, 2024 1394 1403 1373 1399 64,415 -2.68(-0.19%)
Jan 10, 2024 1392 1415 1384 1401 64,449 +10.73(+0.77%)
Jan 09, 2024 1408 1413 1378 1391 81,661 -29.44(-2.07%)
Jan 08, 2024 1389 1421 1384 1420 71,897 +35.73(+2.58%)
Jan 05, 2024 1388 1411 1381 1384 85,675 -4.12(-0.30%)
Jan 04, 2024 1400 1423 1385 1388 90,751 -12.96(-0.92%)
Jan 03, 2024 1427 1433 1400 1401 56,155 -37.54(-2.61%)
Jan 02, 2024 1419 1439 1411 1439 67,639 +19.88(+1.40%)
Dec 29, 2023 1428 1440 1419 1419 54,274 -18.71(-1.30%)
Dec 28, 2023 1426 1438 1423 1438 50,296 +6.23(+0.44%)
Dec 27, 2023 1447 1464 1426 1431 68,905 -12.83(-0.89%)
Dec 26, 2023 1431 1460 1430 1444 44,507 +13.04(+0.91%)
Dec 22, 2023 1420 1451 1420 1431 51,209 +11.69(+0.82%)
Dec 21, 2023 1414 1429 1409 1420 65,852 +10.58(+0.75%)
Dec 20, 2023 1428 1445 1406 1409 88,209 -32.37(-2.25%)
Dec 19, 2023 1427 1455 1427 1441 87,787 +11.05(+0.77%)
Dec 18, 2023 1431 1440 1420 1430 113,296 -0.44(-0.03%)
Dec 15, 2023 1438 1455 1413 1431 143,504 -6.75(-0.47%)
Dec 14, 2023 1491 1528 1433 1437 152,731 -38.61(-2.62%)
Dec 13, 2023 1438 1478 1419 1476 115,046 +36.09(+2.51%)
Dec 12, 2023 1428 1448 1409 1440 129,764 +16.47(+1.16%)
Dec 11, 2023 1444 1462 1420 1424 62,651 -22.94(-1.59%)
Dec 08, 2023 1422 1459 1422 1446 48,139 +17.09(+1.20%)
Dec 07, 2023 1411 1442 1394 1429 66,728 +14.58(+1.03%)
Dec 06, 2023 1445 1476 1412 1415 93,422 -36.90(-2.54%)
Dec 05, 2023 1477 1478 1448 1452 49,868 -25.46(-1.72%)
Dec 04, 2023 1481 1491 1470 1477 67,475 -8.63(-0.58%)
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.