Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Citizens Bancs
(NQ:
FCNCA
)
1,780.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
403.72
394.26
395.78
44,931
-0.97(-0.24%)
Jun 28, 2018
400.19
401.87
394.49
396.75
75,754
-3.79(-0.95%)
Jun 27, 2018
411.32
416.43
398.41
400.54
100,041
-9.81(-2.39%)
Jun 26, 2018
406.37
413.73
403.55
410.36
77,913
+5.20(+1.28%)
Jun 25, 2018
407.22
409.71
400.24
405.16
96,835
-1.81(-0.44%)
Jun 22, 2018
418.28
421.57
406.50
406.96
872,295
-9.25(-2.22%)
Jun 21, 2018
418.73
420.21
411.27
416.22
50,014
-2.70(-0.64%)
Jun 20, 2018
421.31
426.74
416.45
418.92
57,355
-1.49(-0.35%)
Jun 19, 2018
413.36
421.11
412.66
420.41
48,572
+3.15(+0.75%)
Jun 18, 2018
420.91
423.17
415.67
417.26
28,998
-4.09(-0.97%)
Jun 15, 2018
427.02
417.19
421.35
47,139
-5.33(-1.25%)
Jun 14, 2018
427.56
427.92
417.09
426.68
28,961
+0.48(+0.11%)
Jun 13, 2018
423.86
430.00
421.99
426.20
44,156
+3.77(+0.89%)
Jun 12, 2018
431.41
431.83
419.53
422.43
52,168
-6.65(-1.55%)
Jun 11, 2018
433.41
434.71
424.39
429.08
40,779
-4.33(-1.00%)
Jun 08, 2018
437.42
438.32
432.43
433.41
31,331
-4.89(-1.12%)
Jun 07, 2018
439.24
440.98
436.03
438.31
35,594
-0.28(-0.06%)
Jun 06, 2018
432.80
441.26
432.80
438.59
57,470
+7.14(+1.65%)
Jun 05, 2018
434.18
435.87
428.69
431.45
32,111
-5.05(-1.16%)
Jun 04, 2018
435.38
437.97
433.04
436.50
36,926
+1.51(+0.35%)
Jun 01, 2018
435.60
438.54
431.55
434.99
21,830
+4.24(+0.98%)
May 31, 2018
430.27
438.81
429.49
430.76
49,674
+0.95(+0.22%)
May 30, 2018
427.94
431.19
423.90
429.81
47,375
+3.25(+0.76%)
May 29, 2018
430.06
433.33
422.67
426.55
37,569
-7.65(-1.76%)
May 25, 2018
434.20
434.20
434.20
0
-2.11(-0.48%)
May 24, 2018
441.52
441.52
433.06
436.31
24,034
-5.74(-1.30%)
May 23, 2018
438.63
445.56
438.63
442.04
11,827
-0.69(-0.15%)
May 22, 2018
446.54
448.84
441.75
442.73
14,214
-5.68(-1.27%)
May 21, 2018
443.33
448.61
443.33
448.41
22,754
+7.20(+1.63%)
May 18, 2018
443.60
443.60
439.53
441.21
25,341
-0.05(-0.01%)
May 17, 2018
438.27
442.67
435.68
441.26
19,102
+2.25(+0.51%)
May 16, 2018
438.60
443.10
437.58
439.01
23,166
-0.02(-0.00%)
May 15, 2018
430.15
443.64
430.15
439.03
27,441
+7.65(+1.77%)
May 14, 2018
436.29
438.85
430.52
431.38
35,594
-3.89(-0.89%)
May 11, 2018
438.22
440.77
432.73
435.28
26,453
-3.43(-0.78%)
May 10, 2018
436.95
442.14
435.05
438.71
20,126
+2.35(+0.54%)
May 09, 2018
431.80
440.86
430.46
436.36
21,205
+6.68(+1.55%)
May 08, 2018
429.13
431.35
420.40
429.68
40,999
+2.05(+0.48%)
May 07, 2018
424.61
429.87
423.21
427.63
22,870
+4.07(+0.96%)
May 04, 2018
415.26
427.33
415.26
423.56
14,653
+7.20(+1.73%)
May 03, 2018
420.65
420.67
413.67
416.36
24,394
-7.60(-1.79%)
May 02, 2018
423.26
429.63
421.54
423.96
29,124
+1.41(+0.33%)
May 01, 2018
423.08
423.16
413.49
422.55
50,629
-1.34(-0.32%)
Apr 30, 2018
434.49
434.49
421.39
423.89
38,273
-9.04(-2.09%)
Apr 27, 2018
431.70
434.38
427.45
432.93
30,669
+2.02(+0.47%)
Apr 26, 2018
426.71
434.50
418.24
430.91
33,718
+6.52(+1.54%)
Apr 25, 2018
419.58
426.48
416.76
424.39
15,870
+4.28(+1.02%)
Apr 24, 2018
425.09
425.09
415.67
420.11
18,704
+5.51(+1.33%)
Apr 23, 2018
416.69
420.46
414.03
414.60
17,393
-1.39(-0.33%)
Apr 20, 2018
411.26
419.18
411.26
415.99
24,681
+2.26(+0.55%)
Apr 19, 2018
405.56
414.96
405.56
413.72
19,865
+6.09(+1.49%)
Apr 18, 2018
409.40
411.84
406.02
407.63
20,587
-0.68(-0.17%)
Apr 17, 2018
414.79
416.70
407.14
408.31
26,628
-5.10(-1.23%)
Apr 16, 2018
414.43
417.10
410.98
413.41
19,653
+2.16(+0.52%)
Apr 13, 2018
416.87
420.41
410.65
411.25
35,856
-3.31(-0.80%)
Apr 12, 2018
409.81
417.91
409.81
414.57
21,391
+5.52(+1.35%)
Apr 11, 2018
407.04
414.29
406.19
409.05
29,035
+0.04(+0.01%)
Apr 10, 2018
406.29
411.98
404.39
409.01
47,689
+7.76(+1.93%)
Apr 09, 2018
404.33
412.47
399.44
401.25
38,961
+1.07(+0.27%)
Apr 06, 2018
407.78
408.92
397.30
400.18
29,192
-11.61(-2.82%)
Apr 05, 2018
408.90
413.31
406.42
411.79
50,298
+5.81(+1.43%)
Apr 04, 2018
401.94
408.78
397.14
405.98
44,427
+1.87(+0.46%)
Apr 03, 2018
398.50
406.21
398.12
404.10
50,284
+6.22(+1.56%)
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
.