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
2018-12-07 414.00 414.00 403.05 403.05 1,629
2018-12-06 407.89 412.82 402.61 410.66 1,656
2018-12-04 433.40 433.40 413.75 413.75 923
2018-12-03 427.33 429.33 427.33 428.73 775
2018-11-30 424.59 432.00 424.59 431.91 1,737
2018-11-29 426.20 430.37 423.44 427.065 2,950
2018-11-28 427.00 429.73 423.60 426.75 928
2018-11-27 429.20 429.20 421.00 422.88 911
2018-11-26 430.10 430.74 429.11 430.74 589
2018-11-23 425.70 427.92 424.65 424.65 553
2018-11-21 428.91 430.40 427.53 427.53 352
2018-11-20 428.88 430.32 424.33 428.87 750
2018-11-19 435.96 436.60 430.55 432.42 605
2018-11-16 436.10 438.79 436.10 438.79 1,644
2018-11-15 433.64 440.26 433.64 436.35 574
2018-11-14 440.51 440.51 426.75 432.36 1,278
2018-11-13 439.95 443.98 439.95 441.05 353
2018-11-12 439.96 444.73 437.39 441.00 1,025
2018-11-09 437.41 443.80 437.00 443.19 473
2018-11-08 435.45 439.48 435.45 435.98 407
2018-11-07 440.86 440.86 436.18 436.18 1,000
2018-11-06 432.06 439.96 432.06 439.96 457
2018-11-05 428.00 434.73 428.00 433.00 716
2018-11-02 426.39 430.80 426.15 430.80 1,330
2018-11-01 426.65 429.77 426.65 429.77 146
2018-10-31 429.15 431.80 425.05 426.55 893
2018-10-30 414.29 423.55 414.29 421.32 1,475
2018-10-29 421.08 423.99 416.21 418.00 769
2018-10-26 416.39 421.89 413.66 416.56 1,221
2018-10-25 410.90 422.50 410.90 420.00 2,048

» 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.