Quantcast

First Citizens BancShares, Inc. Class A Common Stock Historical Stock Prices

FCNCA 
$439.85
*  
0.43
0.1%
Get FCNCA Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading FCNCA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FCNCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 443.93 443.93 432.53 439.85 102,272
06/19/2019 432.74 444.81 432.74 440.28 81,871
06/18/2019 429.76 436.82 429.76 432.09 51,576
06/17/2019 434.89 437.875 428.4 429 89,049
06/14/2019 429.83 437.35 425.75 434.95 76,640
06/13/2019 426.39 438.075 426.39 430.12 75,813
06/12/2019 434.7 436.89 425.695 434.64 155,212
06/11/2019 445.58 449.48 434.7 436.31 72,444
06/10/2019 439.66 447.96 439.31 445.23 109,796
06/07/2019 438.98 441.5 434.3692 435.85 100,102
06/06/2019 439.61 441 433.02 439.3 80,536
06/05/2019 436.11 444.845 432 439.35 71,278
06/04/2019 428.6 435.66 428.445 435.4 92,568
06/03/2019 421.7 429.02 418.41 424.88 71,898
05/31/2019 419.9 423.13 419 420.1 59,338
05/30/2019 434.73 434.8 422.07 423.33 63,997
05/29/2019 430.26 434.18 425.95 433.28 32,334
05/28/2019 437.05 438 428.89 431.91 62,160
05/24/2019 438.6 441.33 435.18 437.34 47,917
05/23/2019 445.85 445.85 435.17 437.1 46,893
05/22/2019 444.27 451.49 444.27 448.29 65,356
05/21/2019 446.84 449 444.62 445.61 90,440
05/20/2019 443.14 447.75 441.75 446.4 62,778
05/17/2019 438 448.83 438 442.97 44,074
05/16/2019 445 450.81 444.67 447.73 93,608
05/15/2019 445.03 445.52 438.61 443.74 62,610
05/14/2019 439.4 448.91 437.89 446.39 53,495
05/13/2019 446.9 447.34 435.51 435.74 41,711
05/10/2019 447.54 451.68 438.74 451.59 33,414
05/09/2019 447.16 452.8 446.6 448.5 59,321
05/08/2019 453.13 456.4 451.26 452.8 35,100
05/07/2019 455 458.44 452.22 452.83 26,056
05/06/2019 451.28 462.64 451.28 459.66 40,886
05/03/2019 458.46 461.5 456.01 456.99 35,305
05/02/2019 446 456.17 446 453.19 31,271
05/01/2019 449.95 454 443.97 446.56 44,702
04/30/2019 448.5 451.5 447.27 448.25 43,288
04/29/2019 446 453.76 446 449.21 29,093
04/26/2019 443.76 447.99 441.84 446.05 23,882
04/25/2019 439.8 444.41 438.47 442.02 47,804
04/24/2019 441 447.31 440.25 440.35 41,097
04/23/2019 431.2 443.23 431.13 442.75 27,830
04/22/2019 436.88 436.88 430.28 433.18 27,116
04/18/2019 440.5 442.37 433.86 435.18 25,615
04/17/2019 443.07 444 438.5 440.58 28,896
04/16/2019 432.87 442 432.04 442 36,829
04/15/2019 436.52 437.85 425.155 430.49 28,248
04/12/2019 432.37 438.75 432.37 438.01 25,106
04/11/2019 427.73 433.35 425.98 430.1 30,550
04/10/2019 422.595 428.1 421.835 427.18 35,791
04/09/2019 423.94 425.2 420.27 422.15 35,823
04/08/2019 419.825 427.84 419.825 425 29,433
04/05/2019 423.29 425.95 422.54 423.7 20,156
04/04/2019 418.5 424.46 418.5 422.75 15,901
04/03/2019 422.25 425.24 418.48 419.03 33,354
04/02/2019 422.75 423.54 418.135 420 24,956
04/01/2019 412 424.175 410 422.21 29,486
03/29/2019 412.5 413.4 405.52 407.2 39,621
03/28/2019 404.8 409.5 400.75 408.55 32,457
03/27/2019 398.94 403.76 389.99 401.46 41,756
03/26/2019 387.97 398.91 386.49 398.78 40,541
03/25/2019 385.43 389.98 381.5 386.1 70,759
03/22/2019 400.77 400.77 386.16 387.6 38,986
03/21/2019 405.89 408 400.9 402.97 37,520
03/20/2019 419.31 424.83 406.1 407.71 54,350
03/19/2019 431.36 436.89 419.935 420.05 34,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio