FIRST CTZNS BANCSHARES N C Historical Stock Price

Below is the stock price history for First Ctzns Bancshares N C FCNCA. Data is recorded each day for the historical open, high, low, close and volume. The First Ctzns Bancshares N C stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Ctzns Bancshares N C Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 463.87 466.60 460.15 460.15 2,243
2018-09-18 464.54 465.50 457.51 464.39 1,869
2018-09-17 465.82 466.64 462.38 463.63 754
2018-09-14 459.15 469.41 459.15 467.34 2,793
2018-09-13 466.21 468.30 462.60 462.60 704
2018-09-12 464.52 468.27 464.52 466.16 307
2018-09-11 470.24 472.30 466.00 467.45 2,195
2018-09-10 469.85 472.21 468.13 468.13 1,134
2018-09-07 468.71 474.62 468.71 471.01 1,028
2018-09-06 468.00 471.99 467.73 471.79 320
2018-09-05 470.76 472.75 469.50 469.50 708
2018-09-04 474.82 474.82 468.20 469.55 1,416
2018-08-31 470.00 475.42 468.16 475.42 1,302
2018-08-30 473.09 473.15 470.20 470.20 373
2018-08-29 472.99 474.29 471.10 471.13 260
2018-08-28 476.55 476.55 474.01 474.90 492
2018-08-27 480.10 482.86 477.05 477.06 751
2018-08-24 472.12 476.90 472.12 476.40 1,182
2018-08-23 467.32 472.69 467.32 472.69 413
2018-08-22 471.77 473.67 465.90 469.41 1,356
2018-08-21 466.00 470.25 466.00 467.53 764
2018-08-20 459.86 463.51 456.60 463.51 814
2018-08-17 448.16 458.40 448.16 456.14 584
2018-08-16 456.18 457.09 452.77 452.77 1,289
2018-08-15 445.32 449.32 444.66 445.21 1,062
2018-08-14 447.95 452.57 445.54 449.01 620
2018-08-13 442.01 443.01 441.69 441.69 676
2018-08-10 438.93 442.36 436.49 438.08 1,832
2018-08-09 444.30 444.30 435.50 438.36 1,094
2018-08-08 428.57 437.30 428.57 432.65 1,370

» More First Ctzns Bancshares N C Stock Price History

To see other companies like First Ctzns Bancshares N C (FCNCA), view our stock market today for news, and other data.