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
2018-05-31 443.37 448.29 439.41 439.85 1,334
2018-05-30 435.32 438.48 433.36 436.09 1,616
2018-05-29 438.58 438.58 432.90 436.00 1,062
2018-05-25 445.81 447.33 441.09 441.98 433
2018-05-24 448.68 448.68 441.20 444.97 1,190
2018-05-23 450.95 450.95 448.50 449.45 317
2018-05-22 457.83 457.93 452.51 452.95 1,025
2018-05-21 453.20 457.50 453.20 456.64 169
2018-05-18 449.55 451.00 448.84 448.84 484
2018-05-17 449.95 450.00 447.60 449.27 693
2018-05-16 449.20 449.69 447.77 447.80 434
2018-05-15 439.68 450.36 439.68 446.76 988
2018-05-14 447.54 447.54 440.52 442.19 1,119
2018-05-11 447.26 447.26 442.34 444.80 398
2018-05-10 445.76 449.21 443.78 446.01 803
2018-05-09 440.90 447.00 439.61 446.37 256
2018-05-08 433.30 439.08 430.00 438.19 1,693
2018-05-07 435.00 438.14 435.00 436.16 641
2018-05-04 425.32 433.03 425.32 431.13 1,132
2018-05-03 429.70 430.38 422.23 425.30 581
2018-05-02 427.30 438.15 427.30 432.69 296
2018-05-01 427.02 431.28 423.10 429.02 1,547
2018-04-30 443.11 443.11 430.55 431.50 686
2018-04-27 439.95 441.44 439.95 441.20 517
2018-04-26 430.23 442.79 430.23 439.50 1,655
2018-04-25 426.55 431.99 426.55 429.10 250
2018-04-24 427.53 429.76 423.60 428.99 463
2018-04-23 425.05 425.53 424.00 424.00 279
2018-04-20 421.74 426.97 421.74 422.63 629
2018-04-19 416.00 420.88 415.59 420.88 974

» 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.