FCNCA

First Citizens Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-2.00 -0.51% 391.25 389.94 409.738 401.20 393.25 16:30:00
more quote information »

FCNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week387.97409.738379.69390.4441,5483.280.85%
1 Month390.36446.20370.88405.3750,6690.890.23%
3 Months336.15446.20303.185375.9742,49555.1016.39%
6 Months534.61541.56276.08409.1746,390-143.36-26.82%
1 Year453.60542.12276.08441.3243,096-62.35-13.75%
3 Years375.69542.12276.08427.4737,32315.564.14%
5 Years262.46542.12213.74393.8730,402128.7949.07%

FCNCA 1 Month 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
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.