Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens BancShares, Inc. - Class A Common Stock (NQ:FCNCA)

1,848.88 +4.63 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1839 1850 1807 1849 164,290 +6.58(+0.36%)
May 29, 2025 1850 1850 1818 1842 112,000 +10.35(+0.56%)
May 28, 2025 1853 1854 1832 1832 56,866 -19.66(-1.06%)
May 27, 2025 1823 1855 1823 1852 106,556 +31.27(+1.72%)
May 23, 2025 1799 1831 1799 1820 45,059 -18.75(-1.02%)
May 22, 2025 1839 1852 1829 1839 70,106 -0.73(-0.04%)
May 21, 2025 1897 1898 1837 1840 73,204 -76.35(-3.98%)
May 20, 2025 1932 1939 1915 1916 60,453 -19.57(-1.01%)
May 19, 2025 1932 1945 1926 1936 42,479 -15.77(-0.81%)
May 16, 2025 1960 1972 1950 1952 59,293 -11.76(-0.60%)
May 15, 2025 1952 1976 1941 1963 54,079 +2.43(+0.12%)
May 14, 2025 1961 1964 1938 1961 64,837 +7.79(+0.40%)
May 13, 2025 1938 1967 1929 1953 77,983 +14.80(+0.76%)
May 12, 2025 1943 1979 1918 1938 102,371 +98.60(+5.36%)
May 09, 2025 1840 1841 1825 1840 43,533 +11.37(+0.62%)
May 08, 2025 1808 1843 1806 1828 93,017 +35.49(+1.98%)
May 07, 2025 1797 1821 1784 1793 110,256 +16.63(+0.94%)
May 06, 2025 1814 1844 1770 1776 211,685 -65.18(-3.54%)
May 05, 2025 1810 1866 1810 1841 76,073 +11.96(+0.65%)
May 02, 2025 1806 1846 1806 1829 83,488 +49.79(+2.80%)
May 01, 2025 1763 1801 1751 1780 67,843 +2.33(+0.13%)
Apr 30, 2025 1748 1780 1733 1777 77,551 -13.89(-0.78%)
Apr 29, 2025 1768 1801 1759 1791 48,621 +20.81(+1.18%)
Apr 28, 2025 1788 1790 1756 1770 73,040 -7.04(-0.40%)
Apr 25, 2025 1738 1788 1738 1777 82,793 -17.15(-0.96%)
Apr 24, 2025 1794 1805 1702 1795 133,738 +24.36(+1.38%)
Apr 23, 2025 1783 1854 1756 1770 112,894 +37.47(+2.16%)
Apr 22, 2025 1695 1740 1679 1733 85,242 +49.75(+2.96%)
Apr 21, 2025 1711 1759 1657 1683 76,780 -31.85(-1.86%)
Apr 17, 2025 1704 1724 1691 1715 59,807 +24.83(+1.47%)
Apr 16, 2025 1672 1711 1662 1690 68,236 -6.15(-0.36%)
Apr 15, 2025 1687 1725 1674 1696 99,508 +24.67(+1.48%)
Apr 14, 2025 1677 1689 1654 1671 71,949 +15.71(+0.95%)
Apr 11, 2025 1634 1661 1580 1656 96,061 +17.83(+1.09%)
Apr 10, 2025 1697 1697 1570 1638 163,202 -96.58(-5.57%)
Apr 09, 2025 1558 1758 1514 1734 152,110 +174.45(+11.18%)
Apr 08, 2025 1690 1693 1541 1560 185,023 -44.43(-2.77%)
Apr 07, 2025 1515 1640 1490 1604 209,900 +34.92(+2.22%)
Apr 04, 2025 1539 1588 1472 1570 259,994 -60.78(-3.73%)
Apr 03, 2025 1733 1778 1626 1630 146,253 -227.28(-12.24%)
Apr 02, 2025 1787 1860 1787 1858 92,401 +36.07(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.