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
2017-11-22 410.12 410.95 410.12 410.95 2
2017-11-21 416.65 417.31 408.50 410.00 877
2017-11-20 401.50 403.81 401.50 403.75 157
2017-11-17 395.32 399.27 395.32 399.27 3
2017-11-16 400.22 400.95 399.50 400.95 109
2017-11-15 398.18 400.85 395.00 397.95 355
2017-11-14 400.80 404.40 397.50 399.95 263
2017-11-13 392.56 393.05 392.56 392.74 650
2017-11-10 392.40 392.40 390.29 390.29 380
2017-11-09 394.90 394.95 390.00 394.39 42
2017-11-08 397.40 397.40 390.00 394.30 328
2017-11-07 401.74 402.09 395.55 396.70 1,043
2017-11-06 407.81 408.60 406.95 408.60 349
2017-11-02 404.75 409.95 404.75 409.45 692
2017-11-01 407.45 407.45 401.15 401.30 409
2017-10-31 407.90 407.90 402.18 402.40 139
2017-10-30 412.99 413.01 402.00 402.54 638
2017-10-27 416.01 417.00 411.57 413.25 1,253
2017-10-26 392.84 409.49 392.84 409.03 738
2017-10-25 385.35 390.44 381.40 389.49 1,339
2017-10-24 385.64 388.20 385.64 388.20 230
2017-10-23 388.67 389.94 383.00 383.00 72
2017-10-20 392.00 392.70 387.85 390.80 185
2017-10-19 378.60 385.50 378.60 384.46 162
2017-10-18 382.21 385.95 382.21 385.15 561
2017-10-17 386.51 386.51 380.60 380.60 433
2017-10-16 386.44 388.55 384.06 386.97 647
2017-10-13 387.00 387.00 383.26 384.91 324
2017-10-12 384.74 385.52 383.65 383.65 218
2017-10-11 381.61 387.40 378.50 385.66 1,142

» 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.