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
2017-10-27 416.01 417.00 411.57 413.25 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
2017-10-10 381.55 382.76 379.12 382.76 581
2017-10-09 379.00 379.54 376.99 378.95 638
2017-10-06 381.31 381.31 378.17 378.64 335
2017-10-05 372.50 384.87 372.50 382.79 789
2017-10-04 384.60 384.60 375.44 376.27 539
2017-10-03 378.60 381.95 377.34 381.02 1,999
2017-10-02 371.10 378.25 371.10 378.25 545
2017-09-29 374.06 379.00 374.06 377.47 408
2017-09-28 375.23 375.23 368.84 370.34 1,547
2017-09-27 363.05 374.00 363.05 373.50 2,159
2017-09-26 358.38 361.39 358.38 361.39 345
2017-09-25 355.74 357.58 353.05 357.58 951
2017-09-22 352.40 353.99 351.42 353.94 388
2017-09-21 347.63 354.96 347.63 352.37 272
2017-09-20 348.65 355.29 348.65 354.00 441
2017-09-19 347.10 349.56 344.91 349.56 748
2017-09-18 343.70 349.14 343.70 349.11 570

» 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.