FCNCA

First Citizens Bancshares Historical Data

FCNCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 391.42 -1.05 -0.27% 401.20 409.738 389.94 26,145
Jul 01 2020 392.47 -12.55 -3.1% 405.20 405.20 391.98 23,982
Jun 30 2020 405.02 9.61 2.43% 392.31 409.73 392.31 25,904
Jun 29 2020 395.41 15.70 4.13% 386.80 398.47 386.80 39,430
Jun 26 2020 379.71 -24.92 -6.16% 399.91 399.91 379.69 92,383
Jun 25 2020 404.63 13.74 3.52% 387.97 404.63 387.97 26,043
Jun 24 2020 390.89 -15.75 -3.87% 401.79 403.66 388.63 45,316
Jun 23 2020 406.64 2.18 0.54% 405.54 410.8948 404.72 46,279
Jun 22 2020 404.46 1.46 0.36% 401.81 408.18 401.60 47,240
Jun 19 2020 403.00 -7.14 -1.74% 416.00 416.00 396.005 97,561
Jun 18 2020 410.14 7.16 1.78% 397.01 410.15 396.67 53,291
Jun 17 2020 402.98 -5.86 -1.43% 415.80 419.69 400.82 43,712
Jun 16 2020 408.84 7.00 1.74% 421.50 421.50 406.47 45,937
Jun 15 2020 401.84 3.09 0.77% 384.26 409.88 370.88 51,794
Jun 12 2020 398.75 13.94 3.62% 398.26 408.27 386.81 53,893
Jun 11 2020 384.81 -38.00 -8.99% 402.02 404.33 383.94 72,235
Jun 10 2020 422.805 -14.83 -3.39% 440.00 440.00 420.905 79,700
Jun 09 2020 437.63 -7.23 -1.63% 437.21 442.485 429.78 38,283
Jun 08 2020 444.86 11.24 2.59% 436.98 446.20 431.135 47,267
Jun 05 2020 433.62 26.73 6.57% 420.88 438.42 415.15 37,808
Jun 04 2020 406.89 14.10 3.59% 390.36 408.87 385.05 45,325
Jun 03 2020 392.79 13.19 3.47% 385.59 398.2022 385.59 20,777
Jun 02 2020 379.60 -3.90 -1.02% 386.78 386.91 378.20 33,991
Jun 01 2020 383.50 -1.50 -0.39% 389.00 394.69 380.29 34,345
May 29 2020 385.00 -13.74 -3.44% 394.58 394.58 382.90 47,381
May 28 2020 398.735 -3.88 -0.96% 401.95 408.15 391.00 49,085
May 27 2020 402.61 20.38 5.33% 392.20 405.00 384.74 49,375
May 26 2020 382.23 24.23 6.77% 365.98 384.30 365.98 37,503
May 25 2020 358.00 0.00 +0.00% 364.59 364.59 354.085 0
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
Apr 24 2020 336.15 6.36 1.93% 329.41 339.65 325.00 31,552
Apr 23 2020 329.79 -1.16 -0.35% 334.90 339.43 324.00 35,068
Apr 22 2020 330.945 0.46 0.14% 335.26 343.74 329.16 26,532
Apr 21 2020 330.48 -3.75 -1.12% 325.00 330.50 319.645 28,062
Apr 20 2020 334.23 0.59 0.18% 330.31 344.26 330.31 28,249
Apr 17 2020 333.64 22.67 7.29% 323.58 337.90 321.10 30,739
Apr 16 2020 310.97 -6.45 -2.03% 315.95 316.13 306.47 38,999
Apr 15 2020 317.42 -11.84 -3.6% 320.84 323.33 315.77 34,802
Apr 14 2020 329.26 -5.84 -1.74% 342.18 348.16 326.20 33,522
Apr 13 2020 335.10 -21.43 -6.01% 354.70 354.70 332.00 49,285
Apr 10 2020 356.53 0.00 +0.00% 336.15 361.055 336.15 0
Apr 09 2020 356.53 27.06 8.21% 336.15 361.055 336.15 54,357
Apr 08 2020 329.47 15.21 4.84% 317.82 331.77 313.245 94,930
Apr 07 2020 314.26 1.48 0.47% 319.13 332.94 314.11 64,132


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.