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 Low Price High Price Open Price Previous Close Last Traded
-9.81 -2.32% 413.20 412.00 427.76 427.76 423.01 13:24:28
more quote information »

FCNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week409.10434.08405.00420.4177,4344.101.0%
1 Month391.51434.08383.36412.3651,04521.695.54%
3 Months352.42446.20352.42402.2746,99460.7817.25%
6 Months530.92541.56276.08384.3747,518-117.72-22.17%
1 Year441.91542.12276.08435.3242,974-28.71-6.5%
3 Years347.27542.12276.08427.7938,19265.9318.99%
5 Years252.92542.12213.74395.6331,158160.2863.37%

FCNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 423.01 -3.15 -0.74% 432.33 434.08 422.255 211,600
Aug 10 2020 426.16 0.38 0.09% 425.88 430.93 419.51 56,565
Aug 07 2020 425.78 14.71 3.58% 406.67 428.005 405.00 25,072
Aug 06 2020 411.07 2.08 0.51% 407.62 413.90 405.00 29,671
Aug 05 2020 408.99 0.37 0.09% 409.10 417.685 406.22 64,260
Aug 04 2020 408.62 -9.87 -2.36% 416.42 420.63 400.65 56,443
Aug 03 2020 418.49 -7.38 -1.73% 424.70 432.38 418.49 48,227
Jul 31 2020 425.87 1.06 0.25% 426.55 431.08 417.69 34,781
Jul 30 2020 424.81 -1.30 -0.31% 417.42 427.98 416.75 19,917
Jul 29 2020 426.11 20.79 5.13% 408.45 432.05 402.01 28,098
Jul 28 2020 405.32 -3.21 -0.79% 407.77 411.32 405.32 21,479
Jul 27 2020 408.53 -7.92 -1.9% 417.33 417.33 404.54 40,081
Jul 24 2020 416.45 3.72 0.9% 414.56 417.19 409.7701 23,803
Jul 23 2020 412.73 9.70 2.41% 403.68 415.47 403.66 28,688
Jul 22 2020 403.03 0.81 0.2% 402.00 405.685 390.07 42,084
Jul 21 2020 402.22 13.83 3.56% 393.20 421.08 393.20 95,413
Jul 20 2020 388.39 -4.25 -1.08% 392.44 392.44 383.36 38,651
Jul 17 2020 392.64 -12.13 -3.0% 407.51 407.51 391.48 56,586
Jul 16 2020 404.77 -1.80 -0.44% 406.00 424.5759 399.735 69,880
Jul 15 2020 406.57 21.77 5.66% 391.51 407.23 391.51 29,593
Jul 14 2020 384.80 -7.04 -1.8% 391.10 398.015 378.02 50,026
Jul 13 2020 391.84 3.87 1.0% 392.99 398.47 378.345 50,923
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 17:39:36