First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	432.52	445.52	432.52	443.08	138,716	+13.15(+3.06%)
Jun 27, 2019	423.61	433.17	422.50	429.93	72,633	+5.74(+1.35%)
Jun 26, 2019	421.99	426.35	419.98	424.19	66,132	+3.02(+0.72%)
Jun 25, 2019	423.12	424.31	416.24	421.17	82,156	-1.96(-0.46%)
Jun 24, 2019	426.87	431.45	422.86	423.13	51,317	-5.15(-1.20%)
Jun 21, 2019	431.57	433.27	428.19	428.28	91,054	-4.55(-1.05%)
Jun 20, 2019	436.84	436.84	425.62	432.82	103,932	-0.42(-0.10%)
Jun 19, 2019	425.83	437.70	425.83	433.25	83,200	+8.06(+1.90%)
Jun 18, 2019	422.89	429.84	422.89	425.19	52,413	+3.04(+0.72%)
Jun 17, 2019	427.94	430.88	421.56	422.15	90,494	-5.85(-1.37%)
Jun 14, 2019	422.96	430.36	418.95	428.00	77,843	+5.15(+1.22%)
Jun 13, 2019	419.19	430.68	419.19	422.86	77,115	-4.44(-1.04%)
Jun 12, 2019	427.36	429.51	418.50	427.30	157,878	-1.64(-0.38%)
Jun 11, 2019	438.05	441.89	427.36	428.94	73,688	-8.77(-2.00%)
Jun 10, 2019	432.23	440.39	431.89	437.71	111,682	+9.22(+2.15%)
Jun 07, 2019	431.56	434.04	427.03	428.49	101,819	-3.39(-0.79%)
Jun 06, 2019	432.18	433.55	425.71	431.88	81,919	-0.05(-0.01%)
Jun 05, 2019	428.74	437.33	424.70	431.93	72,502	+3.88(+0.91%)
Jun 04, 2019	421.36	428.30	421.21	428.05	94,158	+10.34(+2.48%)
Jun 03, 2019	414.58	421.77	411.34	417.70	73,133	+4.70(+1.14%)
May 31, 2019	412.81	415.98	411.92	413.00	60,318	-3.17(-0.76%)
May 30, 2019	427.39	427.46	414.94	416.18	65,096	-9.78(-2.30%)
May 29, 2019	422.99	426.85	418.75	425.96	32,889	+1.35(+0.32%)
May 28, 2019	429.67	430.60	421.64	424.61	63,228	-5.34(-1.24%)
May 24, 2019	431.19	433.88	427.83	429.95	48,722	+0.24(+0.05%)
May 23, 2019	438.32	438.32	427.82	429.72	47,698	-11.00(-2.50%)
May 22, 2019	436.77	443.86	436.77	440.72	66,478	+2.63(+0.60%)
May 21, 2019	439.29	441.42	437.11	438.08	91,993	-0.78(-0.18%)
May 20, 2019	435.65	440.19	434.29	438.86	63,856	+3.37(+0.77%)
May 17, 2019	430.60	441.25	430.60	435.49	44,755	-4.68(-1.06%)
May 16, 2019	437.48	443.19	437.16	440.17	95,216	+3.92(+0.90%)
May 15, 2019	437.51	438.00	431.20	436.25	63,685	-2.61(-0.59%)
May 14, 2019	431.98	441.33	430.49	438.85	54,132	+10.47(+2.44%)
May 13, 2019	439.35	439.78	428.15	428.38	42,427	-15.58(-3.51%)
May 10, 2019	439.98	444.05	431.33	443.96	33,973	+3.04(+0.69%)
May 09, 2019	439.61	445.15	439.06	440.92	60,340	-4.23(-0.95%)
May 08, 2019	445.48	448.69	443.64	445.15	35,703	-0.03(-0.01%)
May 07, 2019	447.31	450.70	444.58	445.18	26,503	-6.72(-1.49%)
May 06, 2019	443.66	454.82	443.66	451.90	41,588	+2.62(+0.58%)
May 03, 2019	450.72	453.70	448.31	449.27	35,906	+3.74(+0.84%)
May 02, 2019	438.47	448.46	438.47	445.54	31,808	+6.52(+1.48%)
May 01, 2019	442.35	446.33	436.47	439.02	45,470	-1.66(-0.38%)
Apr 30, 2019	440.92	443.87	439.71	440.68	44,031	-0.94(-0.21%)
Apr 29, 2019	438.47	446.10	438.47	441.62	29,592	+3.11(+0.71%)
Apr 26, 2019	436.26	440.42	434.38	438.52	24,208	+3.96(+0.91%)
Apr 25, 2019	432.37	436.90	431.06	434.55	48,625	+1.64(+0.38%)
Apr 24, 2019	433.55	439.75	432.81	432.91	41,803	-2.36(-0.54%)
Apr 23, 2019	423.92	435.74	423.85	435.27	32,021	+9.41(+2.21%)
Apr 22, 2019	429.50	429.50	423.01	425.86	27,581	-1.97(-0.46%)
Apr 18, 2019	433.06	434.90	426.53	427.83	26,039	-5.31(-1.23%)
Apr 17, 2019	435.59	436.50	431.09	433.14	29,392	-1.40(-0.32%)
Apr 16, 2019	425.56	434.53	424.74	434.53	37,461	+11.32(+2.67%)
Apr 15, 2019	429.15	430.45	417.97	423.22	30,850	-7.39(-1.72%)
Apr 12, 2019	425.07	431.34	425.07	430.61	25,531	+7.78(+1.84%)
Apr 11, 2019	420.50	426.03	418.79	422.83	31,074	+2.87(+0.68%)
Apr 10, 2019	415.46	420.87	414.71	419.96	36,405	+4.94(+1.19%)
Apr 09, 2019	416.78	418.02	413.17	415.02	36,438	-2.80(-0.67%)
Apr 08, 2019	412.73	420.61	412.73	417.82	29,938	+1.28(+0.31%)
Apr 05, 2019	416.14	418.75	415.40	416.54	20,445	+0.93(+0.22%)
Apr 04, 2019	411.43	417.29	411.43	415.61	16,174	+3.66(+0.89%)
Apr 03, 2019	415.12	418.06	411.41	411.95	36,226	-0.95(-0.23%)
Apr 02, 2019	415.61	416.39	411.08	412.91	26,311	-2.17(-0.52%)