First Citizens Bancshares Historical Data - FCNCA

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 Close Price Last Traded
-17.43 -5.65% 291.21 288.98 309.97 304.80 308.64 18:00:18
more quote information »

FCNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week329.11349.00288.98320.1753,376-37.90-11.52%
1 Month432.10437.14276.08330.7958,588-140.89-32.61%
3 Months529.33541.56276.08434.9149,175-238.12-44.99%
6 Months462.30542.12276.08470.5241,567-171.09-37.01%
1 Year422.25542.12276.08457.6945,418-131.04-31.03%
3 Years336.55542.12276.08428.6135,896-45.34-13.47%
5 Years257.31542.12213.74390.7129,25633.9013.17%

FCNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 291.21 -17.43 -5.65% 304.80 309.97 288.98 40,716
Apr 02 2020 308.64 -4.83 -1.54% 309.14 317.04 300.00 53,151
Apr 01 2020 313.47 -19.40 -5.83% 320.01 324.75 307.02 35,747
Mar 31 2020 332.87 7.74 2.38% 323.99 349.00 323.99 48,263
Mar 30 2020 325.13 5.12 1.6% 323.27 330.36 313.43 50,555
Mar 27 2020 320.01 -19.18 -5.65% 329.11 332.18 315.12 79,164
Mar 26 2020 339.19 9.28 2.81% 331.14 342.35 317.13 78,974
Mar 25 2020 329.91 10.15 3.17% 321.61 344.80 319.995 56,050
Mar 24 2020 319.76 21.03 7.04% 314.79 319.76 306.40 45,976
Mar 23 2020 298.73 15.83 5.6% 282.90 300.66 278.5001 43,995
Mar 20 2020 282.90 -31.09 -9.9% 318.06 336.89 276.08 64,184
Mar 19 2020 313.99 29.27 10.28% 282.00 316.93 279.99 56,436
Mar 18 2020 284.72 -34.22 -10.73% 307.83 315.60 281.53 74,798
Mar 17 2020 318.94 15.62 5.15% 309.88 329.26 304.35 69,521
Mar 16 2020 303.32 -39.91 -11.63% 312.50 328.03 303.32 48,206
Mar 13 2020 343.23 9.31 2.79% 353.41 366.58 322.78 68,104
Mar 12 2020 333.92 -25.08 -6.99% 333.47 358.00 321.08 51,965
Mar 11 2020 359.00 -16.01 -4.27% 365.11 372.21 357.0112 42,423
Mar 10 2020 375.01 10.66 2.93% 379.00 381.135 353.37 93,150
Mar 09 2020 364.35 -56.95 -13.52% 401.00 411.98 356.2446 49,296
Mar 06 2020 421.30 -19.23 -4.37% 432.10 437.14 419.09 64,340
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:20200406 01:05:56