First Citizens Bancshares Historical Data - FCNCA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Citizens Bancshares Inc FCNCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-5.99 -1.65% 356.27 354.085 364.59 364.59 362.26 17:36:48
more quote information »

FCNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week325.55370.00325.55351.2339,31630.729.44%
1 Month329.41402.369303.185354.2239,58426.868.15%
3 Months459.24482.13276.08346.6348,375-102.97-22.42%
6 Months514.30542.12276.08432.6944,676-158.03-30.73%
1 Year444.27542.12276.08444.7845,829-88.00-19.81%
3 Years334.99542.12276.08426.1936,84421.286.35%
5 Years249.30542.12213.74390.9429,926106.9742.91%

FCNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 358.00 -4.37 -1.21% 364.59 364.59 354.085 27,612
May 21 2020 362.37 0.80 0.22% 358.89 370.00 358.89 28,379
May 20 2020 361.57 14.48 4.17% 352.42 368.40 352.42 48,369
May 19 2020 347.09 -12.91 -3.59% 360.11 361.00 346.80 33,619
May 18 2020 360.00 29.57 8.95% 340.07 360.3975 340.07 40,346
May 15 2020 330.43 -0.89 -0.27% 325.55 337.84 325.55 45,868
May 14 2020 331.32 12.84 4.03% 312.87 340.21 303.185 56,327
May 13 2020 318.48 -20.17 -5.96% 332.31 332.31 312.14 56,536
May 12 2020 338.65 -21.79 -6.05% 360.22 360.22 333.06 34,570
May 11 2020 360.44 -7.93 -2.15% 366.00 370.895 354.30 39,244
May 08 2020 368.37 14.79 4.18% 362.50 370.78 362.50 59,758
May 07 2020 353.58 5.13 1.47% 351.00 363.4994 351.00 25,050
May 06 2020 348.45 -9.56 -2.67% 361.00 365.12 345.21 35,243
May 05 2020 358.01 -12.73 -3.43% 374.74 385.00 358.01 33,749
May 04 2020 370.74 2.46 0.67% 363.30 376.425 360.59 29,298
May 01 2020 368.28 -13.72 -3.59% 370.92 379.88 361.96 35,458
Apr 30 2020 382.00 -3.32 -0.86% 383.18 386.07 374.155 35,815
Apr 29 2020 385.32 15.29 4.13% 373.85 402.369 372.63 45,635
Apr 28 2020 370.03 15.80 4.46% 360.98 379.03 360.98 38,513
Apr 27 2020 354.23 18.08 5.38% 337.83 356.24 332.29 38,341
See More Historical Prices »


Your Recent History
NASDAQ
FCNCA
First Citi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.