First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	865.35	865.35	849.87	852.66	30,816	-13.95(-1.61%)
May 27, 2021	863.36	866.90	856.90	866.61	42,429	+13.74(+1.61%)
May 26, 2021	845.94	856.46	838.21	852.87	43,023	+12.49(+1.49%)
May 25, 2021	840.18	853.12	834.64	840.38	90,986	+2.52(+0.30%)
May 24, 2021	847.08	850.02	828.86	837.86	48,287	-5.06(-0.60%)
May 21, 2021	846.14	860.92	835.92	842.92	39,802	+1.45(+0.17%)
May 20, 2021	851.17	851.17	836.85	841.48	38,428	-7.67(-0.90%)
May 19, 2021	835.32	851.19	826.66	849.14	41,153	+3.04(+0.36%)
May 18, 2021	864.36	868.83	846.06	846.10	71,879	-15.01(-1.74%)
May 17, 2021	858.81	862.13	849.27	861.11	26,667	-0.12(-0.01%)
May 14, 2021	845.72	864.94	835.85	861.23	40,824	+24.56(+2.94%)
May 13, 2021	806.51	839.59	803.91	836.67	84,061	+36.17(+4.52%)
May 12, 2021	828.18	829.65	800.09	800.50	64,551	-16.16(-1.98%)
May 11, 2021	808.00	829.80	808.00	816.66	55,943	-2.52(-0.31%)
May 10, 2021	851.18	856.30	818.46	819.18	52,244	-29.73(-3.50%)
May 07, 2021	826.99	850.01	817.90	848.91	42,032	+14.23(+1.70%)
May 06, 2021	833.99	835.48	811.60	834.68	49,540	+6.79(+0.82%)
May 05, 2021	846.05	861.67	825.44	827.88	83,529	-33.59(-3.90%)
May 04, 2021	851.57	862.71	833.71	861.47	56,832	+3.66(+0.43%)
May 03, 2021	867.48	877.33	857.18	857.81	62,923	-1.15(-0.13%)
Apr 30, 2021	845.85	863.82	845.85	858.96	120,177	+8.34(+0.98%)
Apr 29, 2021	864.05	870.86	833.46	850.62	61,999	-6.63(-0.77%)
Apr 28, 2021	886.03	886.03	854.92	857.25	48,943	-19.06(-2.18%)
Apr 27, 2021	872.57	878.17	859.97	876.32	37,089	+5.45(+0.63%)
Apr 26, 2021	886.79	892.34	867.93	870.87	29,901	-5.53(-0.63%)
Apr 23, 2021	835.79	880.29	835.79	876.40	62,714	+41.34(+4.95%)
Apr 22, 2021	839.79	850.02	831.84	835.06	50,450	-7.79(-0.92%)
Apr 21, 2021	818.07	847.65	818.07	842.86	41,438	+20.66(+2.51%)
Apr 20, 2021	842.01	846.91	817.08	822.19	45,687	-30.26(-3.55%)
Apr 19, 2021	852.05	865.17	848.57	852.45	44,696	+3.85(+0.45%)
Apr 16, 2021	850.09	852.01	843.28	848.60	47,970	+6.26(+0.74%)
Apr 15, 2021	830.28	846.77	812.18	842.34	48,086	+13.11(+1.58%)
Apr 14, 2021	807.70	836.56	807.70	829.23	67,986	+20.86(+2.58%)
Apr 13, 2021	841.25	841.25	808.19	808.37	64,938	-33.59(-3.99%)
Apr 12, 2021	846.35	849.79	840.01	841.96	76,494	-2.33(-0.28%)
Apr 09, 2021	837.71	844.44	829.91	844.28	67,865	+9.48(+1.14%)
Apr 08, 2021	820.18	843.17	813.68	834.81	53,992	+5.53(+0.67%)
Apr 07, 2021	829.04	834.18	808.53	829.27	51,789	-0.44(-0.05%)
Apr 06, 2021	841.15	845.93	825.73	829.72	69,090	-3.59(-0.43%)
Apr 05, 2021	837.64	846.60	821.36	833.30	45,126	+5.79(+0.70%)
Apr 01, 2021	825.74	827.59	811.00	827.51	42,213	-0.07(-0.01%)
Mar 31, 2021	842.03	849.41	827.58	827.58	44,749	-16.94(-2.01%)
Mar 30, 2021	840.84	856.10	829.85	844.52	79,017	+12.77(+1.54%)
Mar 29, 2021	836.07	847.73	823.21	831.75	45,589	-14.41(-1.70%)
Mar 26, 2021	825.26	849.12	814.98	846.15	116,037	+33.36(+4.10%)
Mar 25, 2021	761.14	816.58	751.15	812.79	60,175	+44.40(+5.78%)
Mar 24, 2021	773.22	791.68	765.03	768.39	69,072	+4.19(+0.55%)
Mar 23, 2021	790.82	798.66	758.16	764.21	61,057	-33.53(-4.20%)
Mar 22, 2021	814.56	814.56	791.44	797.73	40,955	-28.88(-3.49%)
Mar 19, 2021	833.38	842.53	817.20	826.62	202,282	-15.07(-1.79%)
Mar 18, 2021	855.26	878.90	837.82	841.69	69,923	-3.63(-0.43%)
Mar 17, 2021	850.58	856.21	823.52	845.32	50,894	+4.10(+0.49%)
Mar 16, 2021	844.24	846.19	827.49	841.22	62,153	-11.85(-1.39%)
Mar 15, 2021	862.34	862.34	833.50	853.08	90,117	+0.57(+0.07%)
Mar 12, 2021	853.56	867.02	848.12	852.50	93,516	+15.80(+1.89%)
Mar 11, 2021	804.96	842.20	804.96	836.70	66,683	+27.33(+3.38%)
Mar 10, 2021	794.06	812.73	791.96	809.36	45,205	+18.01(+2.28%)
Mar 09, 2021	786.38	803.06	764.99	791.35	65,845	-3.77(-0.47%)
Mar 08, 2021	774.94	803.91	774.08	795.12	63,364	+23.92(+3.10%)
Mar 05, 2021	766.73	772.07	728.51	771.20	56,888	+26.09(+3.50%)
Mar 04, 2021	774.94	777.10	735.97	745.12	65,707	-25.38(-3.29%)
Mar 03, 2021	759.50	792.14	759.50	770.49	43,018	+12.58(+1.66%)
Mar 02, 2021	767.57	767.57	749.76	757.91	44,032	-12.01(-1.56%)