First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	660.14	671.09	653.96	660.57	179,702	-11.84(-1.76%)
Mar 30, 2022	696.70	700.63	666.54	672.41	191,425	-29.34(-4.18%)
Mar 29, 2022	703.61	707.67	692.93	701.75	171,834	+10.20(+1.48%)
Mar 28, 2022	679.52	693.60	669.27	691.54	129,455	+10.68(+1.57%)
Mar 25, 2022	675.21	692.73	670.06	680.86	318,339	+1.97(+0.29%)
Mar 24, 2022	718.55	727.44	671.88	678.90	357,712	-32.86(-4.62%)
Mar 23, 2022	726.80	726.80	706.78	711.76	102,314	-22.24(-3.03%)
Mar 22, 2022	733.67	741.16	723.34	734.00	132,435	+11.90(+1.65%)
Mar 21, 2022	744.30	754.48	714.61	722.10	163,856	-14.55(-1.98%)
Mar 18, 2022	730.47	742.94	707.91	736.65	275,241	+5.91(+0.81%)
Mar 17, 2022	741.40	742.48	724.27	730.73	147,731	-21.66(-2.88%)
Mar 16, 2022	728.72	756.99	728.72	752.40	112,258	+31.18(+4.32%)
Mar 15, 2022	723.72	728.44	709.96	721.22	83,386	+3.98(+0.55%)
Mar 14, 2022	711.18	732.76	706.05	717.24	106,975	+13.27(+1.88%)
Mar 11, 2022	708.54	717.49	703.97	703.97	85,441	+1.93(+0.28%)
Mar 10, 2022	676.98	710.93	676.98	702.03	125,648	+15.69(+2.29%)
Mar 09, 2022	683.58	689.73	671.56	686.34	89,579	+27.03(+4.10%)
Mar 08, 2022	657.99	675.78	636.45	659.31	159,290	+1.98(+0.30%)
Mar 07, 2022	698.04	698.04	654.32	657.33	216,369	-47.96(-6.80%)
Mar 04, 2022	728.66	758.72	693.35	705.29	179,904	-42.01(-5.62%)
Mar 03, 2022	773.62	774.11	741.60	747.30	101,922	-25.68(-3.32%)
Mar 02, 2022	754.40	777.04	754.40	772.98	105,341	+22.15(+2.95%)
Mar 01, 2022	778.99	781.36	738.27	750.83	140,448	-31.66(-4.05%)
Feb 28, 2022	767.73	786.22	756.99	782.49	152,832	+6.41(+0.83%)
Feb 25, 2022	738.05	777.07	749.47	776.08	83,873	+38.86(+5.27%)
Feb 24, 2022	710.85	740.17	701.96	737.22	110,837	-0.44(-0.06%)
Feb 23, 2022	758.77	773.11	735.18	737.65	92,796	-19.73(-2.60%)
Feb 22, 2022	765.65	775.32	749.84	757.38	95,623	-8.12(-1.06%)
Feb 18, 2022				765.50	0	+5.75(+0.76%)
Feb 17, 2022	772.15	776.57	757.48	759.75	77,585	-21.83(-2.79%)
Feb 16, 2022	776.21	792.03	774.28	781.58	63,748	-4.29(-0.55%)
Feb 15, 2022	767.41	786.98	767.41	785.87	100,987	+22.18(+2.90%)
Feb 14, 2022	760.56	770.13	751.54	763.70	159,632	-0.87(-0.11%)
Feb 11, 2022	780.00	792.11	759.04	764.57	91,585	-21.03(-2.68%)
Feb 10, 2022	799.59	808.86	780.36	785.60	88,940	-10.84(-1.36%)
Feb 09, 2022	796.65	808.46	791.57	796.44	88,303	-4.25(-0.53%)
Feb 08, 2022	779.28	803.02	779.28	800.69	140,878	+28.94(+3.75%)
Feb 07, 2022	778.42	780.01	768.60	771.75	67,597	-8.50(-1.09%)
Feb 04, 2022	764.45	783.82	761.36	780.25	116,657	+16.16(+2.11%)
Feb 03, 2022	772.45		761.22	764.09	91,609	-14.21(-1.83%)
Feb 02, 2022	790.50	790.50	766.53	778.31	128,194	-5.18(-0.66%)
Feb 01, 2022	772.70	784.41	764.42	783.48	119,095	+38.97(+5.23%)
Jan 28, 2022	761.26	761.26	721.53	744.51	203,222	-19.24(-2.52%)
Jan 27, 2022	762.22	781.39	751.30	763.76	302,569	+8.99(+1.19%)
Jan 26, 2022	818.98	818.98	744.50	754.77	469,254	-48.70(-6.06%)
Jan 25, 2022	804.55	819.60	784.38	803.47	167,920	-15.54(-1.90%)
Jan 24, 2022	807.00	823.12	780.26	819.01	177,812	-4.95(-0.60%)
Jan 21, 2022	839.59	852.79	818.25	823.96	124,324	-25.30(-2.98%)
Jan 20, 2022	890.76	907.23	848.86	849.26	200,358	-41.28(-4.64%)
Jan 19, 2022	898.29	898.29	874.93	890.54	203,091	-7.63(-0.85%)
Jan 18, 2022	900.67	905.86	888.47	898.17	162,918	-0.44(-0.05%)
Jan 14, 2022				898.60	0	+12.82(+1.45%)
Jan 13, 2022	895.11	911.99	883.08	885.78	125,137	-10.06(-1.12%)
Jan 12, 2022	891.58	901.60	887.15	895.84	97,842	+1.45(+0.16%)
Jan 11, 2022	899.93	910.11	887.60	894.39	152,375	-4.20(-0.47%)
Jan 10, 2022	902.73	908.84	887.38	898.58	263,145	-0.08(-0.01%)
Jan 07, 2022	861.41	900.01	860.87	898.66	211,073	+35.52(+4.11%)
Jan 06, 2022	837.68	870.61	830.61	863.14	315,379	+31.00(+3.73%)
Jan 05, 2022	883.32	883.32	829.16	832.14	334,962	-45.34(-5.17%)
Jan 04, 2022	872.43	939.95	859.06	877.48	400,975	+24.76(+2.90%)