Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,675.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1702 1716 1675 1687 95,239 -20.72(-1.21%)
Apr 29, 2024 1767 1772 1697 1707 104,316 -47.02(-2.68%)
Apr 26, 2024 1794 1797 1740 1754 107,438 -45.85(-2.55%)
Apr 25, 2024 1639 1810 1635 1800 170,431 +160.72(+9.80%)
Apr 24, 2024 1628 1650 1625 1640 77,976 +16.91(+1.04%)
Apr 23, 2024 1625 1652 1619 1623 76,010 -0.03(-0.00%)
Apr 22, 2024 1582 1627 1563 1623 62,032 +55.39(+3.53%)
Apr 19, 2024 1552 1571 1537 1567 65,460 +15.45(+1.00%)
Apr 18, 2024 1556 1568 1536 1552 65,761 +1.91(+0.12%)
Apr 17, 2024 1542 1564 1542 1550 57,842 +17.49(+1.14%)
Apr 16, 2024 1537 1539 1518 1533 66,554 -5.09(-0.33%)
Apr 15, 2024 1580 1592 1533 1538 65,465 -31.57(-2.01%)
Apr 12, 2024 1600 1602 1561 1569 63,053 -31.83(-1.99%)
Apr 11, 2024 1595 1608 1568 1601 74,673 -6.61(-0.41%)
Apr 10, 2024 1582 1608 1565 1608 65,254 +1.95(+0.12%)
Apr 09, 2024 1634 1634 1595 1606 72,249 -26.59(-1.63%)
Apr 08, 2024 1583 1649 1583 1632 79,885 +37.68(+2.36%)
Apr 05, 2024 1593 1607 1578 1595 84,602 +15.77(+1.00%)
Apr 04, 2024 1603 1627 1574 1579 143,442 -2.50(-0.16%)
Apr 03, 2024 1606 1608 1578 1581 39,744 -19.74(-1.23%)
Apr 02, 2024 1596 1608 1587 1601 101,611 -5.83(-0.36%)
Apr 01, 2024 1635 1635 1603 1607 51,387 -28.13(-1.72%)
Mar 28, 2024 1618 1652 1599 1635 93,538 +18.12(+1.12%)
Mar 27, 2024 1609 1618 1594 1617 49,935 +17.13(+1.07%)
Mar 26, 2024 1618 1618 1596 1600 33,352 -3.79(-0.24%)
Mar 25, 2024 1601 1620 1600 1604 38,296 +3.31(+0.21%)
Mar 22, 2024 1619 1625 1584 1600 57,153 -13.40(-0.83%)
Mar 21, 2024 1605 1625 1570 1614 93,914 +32.76(+2.07%)
Mar 20, 2024 1538 1590 1538 1581 65,553 +32.87(+2.12%)
Mar 19, 2024 1541 1565 1540 1548 148,457 -1.44(-0.09%)
Mar 18, 2024 1548 1566 1546 1549 58,855 +6.54(+0.42%)
Mar 15, 2024 1531 1557 1524 1543 98,116 +11.90(+0.78%)
Mar 14, 2024 1543 1558 1515 1531 81,178 -18.47(-1.19%)
Mar 13, 2024 1545 1573 1527 1549 88,066 +0.61(+0.04%)
Mar 12, 2024 1514 1553 1506 1549 79,487 +43.11(+2.86%)
Mar 11, 2024 1548 1549 1506 1506 104,482 -47.85(-3.08%)
Mar 08, 2024 1569 1585 1548 1554 61,141 -13.21(-0.84%)
Mar 07, 2024 1573 1581 1552 1567 70,643 -5.25(-0.33%)
Mar 06, 2024 1603 1605 1560 1572 91,346 -29.09(-1.82%)
Mar 05, 2024 1562 1624 1557 1601 102,377 +39.35(+2.52%)
Mar 04, 2024 1562 1610 1552 1562 142,636 -5.85(-0.37%)
Mar 01, 2024 1568 1574 1544 1568 80,106 -6.16(-0.39%)
Feb 29, 2024 1574 1579 1540 1574 132,220 +7.52(+0.48%)
Feb 28, 2024 1581 1585 1555 1566 59,614 -22.20(-1.40%)
Feb 27, 2024 1553 1597 1553 1588 80,698 +21.11(+1.35%)
Feb 26, 2024 1537 1581 1524 1567 95,372 +34.36(+2.24%)
Feb 23, 2024 1534 1539 1521 1533 49,541 +13.44(+0.88%)
Feb 22, 2024 1522 1535 1499 1520 62,582 -2.04(-0.13%)
Feb 21, 2024 1511 1528 1489 1522 84,367 +13.12(+0.87%)
Feb 20, 2024 1483 1524 1474 1508 97,744 -4.93(-0.33%)
Feb 16, 2024 1531 1535 1512 1513 57,143 -18.90(-1.23%)
Feb 15, 2024 1493 1532 1493 1532 52,596 +40.93(+2.74%)
Feb 14, 2024 1491 1508 1466 1491 53,438 +13.03(+0.88%)
Feb 13, 2024 1479 1504 1459 1478 80,902 -12.10(-0.81%)
Feb 12, 2024 1497 1508 1488 1490 48,513 -2.80(-0.19%)
Feb 09, 2024 1476 1498 1468 1493 42,717 +16.67(+1.13%)
Feb 08, 2024 1472 1484 1465 1477 39,348 -5.90(-0.40%)
Feb 07, 2024 1483 1488 1437 1482 80,966 +0.98(+0.07%)
Feb 06, 2024 1538 1544 1468 1482 110,155 -51.33(-3.35%)
Feb 05, 2024 1514 1538 1507 1533 95,123 +14.77(+0.97%)
Feb 02, 2024 1488 1550 1478 1518 124,744 +33.84(+2.28%)
Feb 01, 2024 1508 1515 1456 1484 164,158 -24.20(-1.60%)
Jan 31, 2024 1505 1529 1497 1508 167,828 -26.94(-1.75%)
Jan 30, 2024 1483 1550 1481 1535 128,343 +52.08(+3.51%)
Jan 29, 2024 1503 1516 1473 1483 103,951 -5.34(-0.36%)
Jan 26, 2024 1382 1538 1382 1489 141,966 +77.69(+5.51%)
Jan 25, 2024 1430 1437 1383 1411 127,011 -11.20(-0.79%)
Jan 24, 2024 1451 1459 1417 1422 97,334 -25.22(-1.74%)
Jan 23, 2024 1438 1479 1438 1447 96,161 +13.05(+0.91%)
Jan 22, 2024 1412 1438 1412 1434 66,372 +26.09(+1.85%)
Jan 19, 2024 1393 1413 1377 1408 67,409 +24.25(+1.75%)
Jan 18, 2024 1376 1387 1370 1384 51,613 +11.49(+0.84%)
Jan 17, 2024 1370 1386 1363 1372 53,191 -5.78(-0.42%)
Jan 16, 2024 1388 1401 1376 1378 62,665 -13.67(-0.98%)
Jan 12, 2024 1396 1415 1382 1392 64,136 -5.19(-0.37%)
Jan 11, 2024 1393 1401 1372 1397 64,481 -2.67(-0.19%)
Jan 10, 2024 1391 1413 1383 1400 64,515 +10.71(+0.77%)
Jan 09, 2024 1406 1412 1377 1389 81,745 -29.41(-2.07%)
Jan 08, 2024 1388 1420 1383 1418 71,971 +35.70(+2.58%)
Jan 05, 2024 1387 1410 1380 1383 85,763 -4.12(-0.30%)
Jan 04, 2024 1399 1421 1384 1387 90,844 -12.94(-0.92%)
Jan 03, 2024 1425 1431 1399 1400 56,212 -37.51(-2.61%)
Jan 02, 2024 1418 1437 1409 1437 67,708 +19.86(+1.40%)
Dec 29, 2023 1427 1439 1418 1418 54,330 -18.69(-1.30%)
Dec 28, 2023 1425 1436 1422 1436 50,347 +6.23(+0.44%)
Dec 27, 2023 1446 1462 1425 1430 68,976 -12.82(-0.89%)
Dec 26, 2023 1430 1458 1429 1443 44,552 +13.03(+0.91%)
Dec 22, 2023 1419 1450 1419 1430 51,261 +11.67(+0.82%)
Dec 21, 2023 1412 1427 1407 1418 65,919 +10.57(+0.75%)
Dec 20, 2023 1427 1443 1404 1408 88,300 -32.33(-2.25%)
Dec 19, 2023 1425 1454 1425 1440 87,877 +11.04(+0.77%)
Dec 18, 2023 1430 1439 1419 1429 113,412 -0.44(-0.03%)
Dec 15, 2023 1436 1454 1412 1429 143,652 -6.75(-0.47%)
Dec 14, 2023 1489 1527 1431 1436 152,888 -38.57(-2.62%)
Dec 13, 2023 1436 1477 1418 1475 115,164 +36.06(+2.51%)
Dec 12, 2023 1427 1447 1408 1439 129,897 +16.45(+1.16%)
Dec 11, 2023 1442 1460 1418 1422 62,715 -22.92(-1.59%)
Dec 08, 2023 1421 1458 1421 1445 48,188 +17.07(+1.20%)
Dec 07, 2023 1409 1440 1392 1428 66,796 +14.57(+1.03%)
Dec 06, 2023 1444 1474 1411 1413 93,518 -36.86(-2.54%)
Dec 05, 2023 1476 1477 1446 1450 49,919 -25.44(-1.72%)
Dec 04, 2023 1479 1489 1468 1476 67,544 -8.62(-0.58%)
Dec 01, 2023 1465 1497 1465 1484 63,089 +17.88(+1.22%)
Nov 30, 2023 1450 1470 1434 1466 75,043 +25.50(+1.77%)
Nov 29, 2023 1427 1463 1427 1441 44,346 +19.65(+1.38%)
Nov 28, 2023 1444 1444 1402 1421 63,049 -24.72(-1.71%)
Nov 27, 2023 1419 1448 1419 1446 79,475 +13.68(+0.96%)
Nov 24, 2023 1423 1442 1423 1432 37,550 +15.99(+1.13%)
Nov 22, 2023 1429 1444 1412 1416 59,916 -16.26(-1.14%)
Nov 21, 2023 1446 1458 1429 1433 70,583 -19.41(-1.34%)
Nov 20, 2023 1462 1462 1441 1452 69,907 -4.97(-0.34%)
Nov 17, 2023 1468 1476 1447 1457 57,151 +9.28(+0.64%)
Nov 16, 2023 1474 1482 1443 1448 90,491 -27.46(-1.86%)
Nov 15, 2023 1427 1478 1427 1475 88,978 +50.98(+3.58%)
Nov 14, 2023 1427 1461 1418 1424 96,986 +19.79(+1.41%)
Nov 13, 2023 1402 1413 1396 1404 36,103 +1.93(+0.14%)
Nov 10, 2023 1380 1409 1377 1402 26,582 +20.09(+1.45%)
Nov 09, 2023 1404 1408 1382 1382 29,716 -13.91(-1.00%)
Nov 08, 2023 1406 1409 1393 1396 39,629 -9.04(-0.64%)
Nov 07, 2023 1421 1432 1404 1405 53,929 -19.88(-1.39%)
Nov 06, 2023 1442 1442 1405 1425 53,695 -6.71(-0.47%)
Nov 03, 2023 1397 1437 1395 1432 56,920 +44.88(+3.24%)
Nov 02, 2023 1357 1405 1356 1387 62,966 +33.81(+2.50%)
Nov 01, 2023 1380 1394 1336 1353 65,775 -24.57(-1.78%)
Oct 31, 2023 1383 1386 1343 1378 78,206 -8.03(-0.58%)
Oct 30, 2023 1370 1401 1350 1386 50,956 +40.18(+2.99%)
Oct 27, 2023 1399 1400 1343 1346 95,907 -65.80(-4.66%)
Oct 26, 2023 1337 1447 1337 1411 135,396 +112.55(+8.67%)
Oct 25, 2023 1303 1303 1288 1299 91,155 -6.07(-0.47%)
Oct 24, 2023 1303 1316 1294 1305 76,033 +5.26(+0.40%)
Oct 23, 2023 1297 1324 1297 1300 42,917 -6.17(-0.47%)
Oct 20, 2023 1367 1367 1301 1306 87,778 -47.00(-3.47%)
Oct 19, 2023 1364 1369 1344 1353 57,291 -0.66(-0.05%)
Oct 18, 2023 1357 1366 1339 1353 51,105 -22.88(-1.66%)
Oct 17, 2023 1381 1411 1373 1376 65,394 -8.36(-0.60%)
Oct 16, 2023 1361 1393 1347 1385 53,609 +36.38(+2.70%)
Oct 13, 2023 1359 1362 1333 1348 42,044 +3.29(+0.24%)
Oct 12, 2023 1392 1396 1343 1345 65,704 -42.06(-3.03%)
Oct 11, 2023 1379 1405 1372 1387 35,665 +5.12(+0.37%)
Oct 10, 2023 1367 1401 1353 1382 59,582 +28.84(+2.13%)
Oct 09, 2023 1345 1371 1342 1353 37,805 +1.99(+0.15%)
Oct 06, 2023 1345 1375 1340 1351 48,629 -1.35(-0.10%)
Oct 05, 2023 1334 1357 1331 1352 53,871 +24.42(+1.84%)
Oct 04, 2023 1293 1331 1292 1328 41,196 +40.76(+3.17%)
Oct 03, 2023 1316 1316 1272 1287 51,921 -45.06(-3.38%)
Oct 02, 2023 1373 1378 1313 1332 77,060 -44.71(-3.25%)
Sep 29, 2023 1382 1391 1371 1377 81,117 +9.48(+0.69%)
Sep 28, 2023 1362 1384 1361 1368 28,539 +2.01(+0.15%)
Sep 27, 2023 1357 1376 1336 1366 59,574 +19.30(+1.43%)
Sep 26, 2023 1374 1389 1338 1346 73,687 -31.76(-2.30%)
Sep 25, 2023 1370 1388 1372 1378 54,345 +10.91(+0.80%)
Sep 22, 2023 1373 1377 1356 1367 40,783 -9.84(-0.71%)
Sep 21, 2023 1379 1381 1364 1377 67,872 +2.60(+0.19%)
Sep 20, 2023 1375 1397 1372 1374 93,065 +24.46(+1.81%)
Sep 19, 2023 1337 1357 1337 1350 55,399 +15.37(+1.15%)
Sep 18, 2023 1310 1343 1310 1335 68,043 +19.58(+1.49%)
Sep 15, 2023 1340 1340 1311 1315 196,637 -38.30(-2.83%)
Sep 14, 2023 1358 1368 1353 1353 47,229 +11.53(+0.86%)
Sep 13, 2023 1355 1355 1327 1342 40,864 -7.51(-0.56%)
Sep 12, 2023 1328 1366 1328 1349 49,498 +25.26(+1.91%)
Sep 11, 2023 1335 1353 1322 1324 43,489 +0.35(+0.03%)
Sep 08, 2023 1321 1346 1312 1324 42,428 +2.77(+0.21%)
Sep 07, 2023 1320 1334 1311 1321 61,439 -2.73(-0.21%)
Sep 06, 2023 1330 1347 1313 1324 60,217 -12.62(-0.94%)
Sep 05, 2023 1368 1370 1332 1336 65,857 -29.93(-2.19%)
Sep 01, 2023 1365 1391 1362 1366 68,017 +8.73(+0.64%)
Aug 31, 2023 1360 1371 1347 1357 84,321 -2.51(-0.18%)
Aug 30, 2023 1397 1402 1347 1360 82,495 -28.64(-2.06%)
Aug 29, 2023 1362 1395 1362 1389 56,966 +26.60(+1.95%)
Aug 28, 2023 1369 1382 1361 1362 48,891 +4.00(+0.29%)
Aug 25, 2023 1369 1369 1341 1358 48,932 -7.76(-0.57%)
Aug 24, 2023 1374 1389 1365 1366 55,918 -5.94(-0.43%)
Aug 23, 2023 1353 1376 1353 1372 56,417 +19.50(+1.44%)
Aug 22, 2023 1391 1395 1349 1352 98,254 -29.71(-2.15%)
Aug 21, 2023 1396 1400 1359 1382 64,187 -8.90(-0.64%)
Aug 18, 2023 1376 1408 1376 1391 53,545 +1.98(+0.14%)
Aug 17, 2023 1411 1411 1387 1389 50,412 -11.34(-0.81%)
Aug 16, 2023 1420 1432 1399 1400 47,056 -25.20(-1.77%)
Aug 15, 2023 1441 1441 1407 1425 83,322 -31.35(-2.15%)
Aug 14, 2023 1463 1463 1435 1457 50,438 -8.93(-0.61%)
Aug 11, 2023 1452 1471 1452 1466 37,485 +4.59(+0.31%)
Aug 10, 2023 1464 1466 1442 1461 33,186 +8.50(+0.59%)
Aug 09, 2023 1480 1493 1453 1453 59,395 -31.91(-2.15%)
Aug 08, 2023 1474 1488 1459 1484 67,244 -23.51(-1.56%)
Aug 07, 2023 1472 1508 1467 1508 64,702 +41.92(+2.86%)
Aug 04, 2023 1487 1499 1454 1466 110,078 -22.33(-1.50%)
Aug 03, 2023 1407 1494 1407 1488 161,359 +70.91(+5.00%)
Aug 02, 2023 1406 1425 1395 1417 90,914 -2.82(-0.20%)
Aug 01, 2023 1424 1425 1389 1420 99,451 -7.13(-0.50%)
Jul 31, 2023 1438 1438 1395 1427 104,353 +2.02(+0.14%)
Jul 28, 2023 1424 1428 1413 1425 83,637 +8.45(+0.60%)
Jul 27, 2023 1422 1454 1404 1417 131,019 +6.33(+0.45%)
Jul 26, 2023 1399 1424 1399 1411 55,374 +29.03(+2.10%)
Jul 25, 2023 1389 1402 1378 1382 48,296 -1.38(-0.10%)
Jul 24, 2023 1381 1399 1373 1383 64,990 +21.15(+1.55%)
Jul 21, 2023 1373 1375 1350 1362 48,947 -6.85(-0.50%)
Jul 20, 2023 1369 1379 1346 1369 76,196 -1.97(-0.14%)
Jul 19, 2023 1370 1382 1356 1371 89,888 +7.00(+0.51%)
Jul 18, 2023 1365 1382 1355 1364 68,393 +3.34(+0.25%)
Jul 17, 2023 1315 1366 1315 1360 95,711 +46.10(+3.51%)
Jul 14, 2023 1319 1338 1301 1314 88,939 +6.33(+0.48%)
Jul 13, 2023 1306 1318 1294 1308 72,725 +14.15(+1.09%)
Jul 12, 2023 1291 1321 1291 1294 87,787 +16.33(+1.28%)
Jul 11, 2023 1291 1298 1274 1277 99,972 -5.12(-0.40%)
Jul 10, 2023 1281 1296 1275 1282 57,745 +1.11(+0.09%)
Jul 07, 2023 1263 1299 1263 1281 64,856 +20.79(+1.65%)
Jul 06, 2023 1257 1266 1238 1261 54,313 -12.98(-1.02%)
Jul 05, 2023 1285 1296 1260 1274 73,626 -13.52(-1.05%)
Jul 03, 2023 1276 1291 1261 1287 41,421 +7.14(+0.56%)
Jun 30, 2023 1284 1295 1271 1280 85,527 +10.06(+0.79%)
Jun 29, 2023 1238 1275 1229 1270 93,435 +47.95(+3.92%)
Jun 28, 2023 1192 1227 1186 1222 94,984 +41.41(+3.51%)
Jun 27, 2023 1188 1204 1178 1181 98,845 -5.41(-0.46%)
Jun 26, 2023 1205 1232 1182 1186 126,976 -19.14(-1.59%)
Jun 23, 2023 1205 1220 1193 1205 141,064 -11.12(-0.91%)
Jun 22, 2023 1240 1245 1213 1216 101,594 -32.56(-2.61%)
Jun 21, 2023 1272 1273 1247 1249 97,752 -23.50(-1.85%)
Jun 20, 2023 1279 1286 1261 1272 74,707 -7.23(-0.57%)
Jun 16, 2023 1298 1298 1269 1280 182,778 -15.61(-1.21%)
Jun 15, 2023 1270 1303 1270 1295 111,860 +17.89(+1.40%)
Jun 14, 2023 1301 1314 1271 1277 131,229 -24.13(-1.85%)
Jun 13, 2023 1277 1304 1270 1301 126,246 +36.17(+2.86%)
Jun 12, 2023 1271 1288 1245 1265 153,152 -16.30(-1.27%)
Jun 09, 2023 1269 1292 1259 1281 67,258 +1.51(+0.12%)
Jun 08, 2023 1265 1284 1255 1280 79,313 +6.82(+0.54%)
Jun 07, 2023 1280 1300 1269 1273 115,422 -12.06(-0.94%)
Jun 06, 2023 1256 1302 1252 1285 122,737 +31.97(+2.55%)
Jun 05, 2023 1294 1294 1247 1253 131,710 -41.26(-3.19%)
Jun 02, 2023 1278 1316 1278 1294 86,242 +28.12(+2.22%)
Jun 01, 2023 1251 1270 1243 1266 102,081 +22.57(+1.81%)
May 31, 2023 1264 1273 1225 1244 171,779 -21.88(-1.73%)
May 30, 2023 1279 1279 1244 1266 134,396 -3.25(-0.26%)
May 26, 2023 1261 1271 1241 1269 109,913 +4.84(+0.38%)
May 25, 2023 1290 1295 1263 1264 129,327 -24.37(-1.89%)
May 24, 2023 1290 1298 1276 1288 168,354 -5.50(-0.43%)
May 23, 2023 1296 1316 1281 1294 161,105 -8.58(-0.66%)
May 22, 2023 1309 1310 1290 1303 165,951 +0.84(+0.06%)
May 19, 2023 1321 1331 1293 1302 116,682 -15.03(-1.14%)
May 18, 2023 1318 1341 1305 1317 221,623 +2.39(+0.18%)
May 17, 2023 1271 1314 1268 1314 233,611 +57.19(+4.55%)
May 16, 2023 1250 1279 1250 1257 150,132 -4.61(-0.37%)
May 15, 2023 1240 1281 1235 1262 211,823 +29.68(+2.41%)
May 12, 2023 1244 1255 1213 1232 218,951 +2.28(+0.19%)
May 11, 2023 1190 1249 1149 1230 299,054 +58.35(+4.98%)
May 10, 2023 1212 1248 1146 1171 423,450 +81.22(+7.45%)
May 09, 2023 1082 1104 1071 1090 184,124 +3.65(+0.34%)
May 08, 2023 1047 1098 1039 1087 277,852 +86.18(+8.61%)
May 05, 2023 976.76 1002 962.81 1000 202,080 +46.06(+4.83%)
May 04, 2023 983.09 984.73 942.19 954.35 256,344 -41.48(-4.17%)
May 03, 2023 984.05 1021 984.05 995.84 138,597 +5.50(+0.56%)
May 02, 2023 1006 1006 971.90 990.34 209,825 -21.37(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.