FCNCA

First Citizens Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
First Citizens Bancshares Inc FCNCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
12.15 2.57% 484.10 16:30:00
Close Price Low Price High Price Open Price Previous Close
484.10 475.48 492.725 476.00 471.95
more quote information »

FCNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week380.00492.725372.75415.35233,972104.1027.39%
1 Month314.60492.725310.27394.7178,450169.5053.88%
3 Months426.55492.725310.01395.7258,05857.5513.49%
6 Months334.90492.725303.185391.4049,725149.2044.55%
1 Year494.50542.12276.08419.6746,352-10.40-2.1%
3 Years391.00542.12276.08427.4540,20693.1023.81%
5 Years239.02542.12217.41397.9732,977245.08102.54%

FCNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 471.95 27.89 6.28% 442.42 472.455 438.33 110,398
Oct 21 2020 444.06 27.24 6.54% 417.50 445.67 416.50 173,886
Oct 20 2020 416.82 9.30 2.28% 411.80 432.76 411.75 191,424
Oct 19 2020 407.52 14.11 3.59% 396.77 422.62 394.00 263,038
Oct 16 2020 393.41 40.09 11.35% 380.00 404.24 372.75 431,115
Oct 15 2020 353.32 8.35 2.42% 338.22 354.16 338.22 15,020
Oct 14 2020 344.97 -4.10 -1.17% 349.37 355.7075 343.91 15,132
Oct 13 2020 349.07 -10.51 -2.92% 355.89 359.36 348.83 17,846
Oct 12 2020 359.58 11.98 3.45% 345.80 359.62 345.80 21,616
Oct 09 2020 347.60 -1.15 -0.33% 351.79 354.00 345.81 19,837
Oct 08 2020 348.75 2.14 0.62% 349.70 352.92 346.41 15,721
Oct 07 2020 346.605 4.27 1.25% 345.12 352.10 341.89 29,020
Oct 06 2020 342.34 2.10 0.62% 344.09 354.80 336.19 30,185
Oct 05 2020 340.24 10.54 3.2% 334.57 343.27 333.83 50,066
Oct 02 2020 329.70 7.67 2.38% 315.75 333.355 315.75 31,913
Oct 01 2020 322.03 3.25 1.02% 318.78 323.265 317.45 32,083
Sep 30 2020 318.78 3.95 1.25% 315.00 326.98 315.00 39,882
Sep 29 2020 314.83 -3.57 -1.12% 315.84 316.76 310.27 26,768
Sep 28 2020 318.40 6.90 2.22% 314.05 322.26 314.05 33,421
Sep 25 2020 311.50 -2.70 -0.86% 314.60 318.61 310.82 20,621
Sep 24 2020 314.20 2.01 0.64% 313.78 321.47 310.01 24,412
Sep 23 2020 312.19 -7.81 -2.44% 318.02 326.06 311.205 27,516
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.