Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Citizens Bancs (NQ: FCNCA )

1,781.25 +33.05 (+1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	941.88	977.80	921.84	969.88	400,619	+39.17(+4.21%)
Mar 30, 2023	940.30	961.79	925.33	930.71	265,320	-7.45(-0.79%)
Mar 29, 2023	916.95	940.10	907.24	938.16	332,822	+25.07(+2.75%)
Mar 28, 2023	882.08	956.82	881.12	913.09	618,131	+20.44(+2.29%)
Mar 27, 2023	865.13	906.99	821.50	892.65	1,725,603	+312.02(+53.74%)
Mar 24, 2023	577.25	587.06	568.89	580.62	238,023	-6.49(-1.11%)
Mar 23, 2023	596.44	603.01	581.87	587.11	247,669	-1.10(-0.19%)
Mar 22, 2023	585.59	615.04	578.16	588.21	457,856	+0.48(+0.08%)
Mar 21, 2023	588.38	597.44	561.62	587.73	328,764	+27.25(+4.86%)
Mar 20, 2023	524.65	574.99	523.78	560.48	415,926	+53.10(+10.47%)
Mar 17, 2023	532.80	536.17	504.17	507.38	476,966	-38.27(-7.01%)
Mar 16, 2023	533.23	561.52	514.29	545.65	354,186	+7.50(+1.39%)
Mar 15, 2023	536.54	552.16	526.48	538.15	287,474	-25.77(-4.57%)
Mar 14, 2023	620.80	622.16	562.48	563.93	238,239	-22.94(-3.91%)
Mar 13, 2023	580.56	630.85	562.58	586.87	304,312	-27.27(-4.44%)
Mar 10, 2023	626.92	635.20	597.36	614.14	359,969	-26.40(-4.12%)
Mar 09, 2023	677.37	680.49	635.36	640.54	192,259	-36.83(-5.44%)
Mar 08, 2023	678.88	689.47	671.27	677.37	67,282	-1.59(-0.23%)
Mar 07, 2023	694.84	694.84	672.07	678.97	130,425	-21.42(-3.06%)
Mar 06, 2023	696.92	706.22	696.92	700.39	76,527	+0.71(+0.10%)
Mar 03, 2023	696.10	703.44	688.23	699.68	86,942	+4.12(+0.59%)
Mar 02, 2023	713.92	713.92	683.50	695.56	127,255	-25.78(-3.57%)
Mar 01, 2023	724.92	728.14	719.61	721.35	86,179	-9.99(-1.37%)
Feb 28, 2023	737.64	742.45	729.79	731.33	160,497	-7.50(-1.01%)
Feb 27, 2023	748.38	749.38	733.98	738.83	60,372	+2.46(+0.33%)
Feb 24, 2023	734.25	740.87	730.74	736.37	64,301	-3.10(-0.42%)
Feb 23, 2023	736.40	742.57	726.07	739.46	94,918	+7.95(+1.09%)
Feb 22, 2023	739.15	742.97	723.51	731.52	103,042	-8.97(-1.21%)
Feb 21, 2023	756.72	757.82	738.88	740.49	78,168	-17.72(-2.34%)
Feb 17, 2023	745.93	759.97	738.43	758.21	84,219	+12.29(+1.65%)
Feb 16, 2023	763.69	765.77	744.39	745.93	75,824	-24.85(-3.22%)
Feb 15, 2023	759.59	772.20	759.37	770.78	47,903	+5.70(+0.74%)
Feb 14, 2023	766.17	774.29	761.47	765.08	61,082	-5.35(-0.69%)
Feb 13, 2023	762.32	775.73	761.70	770.43	62,136	+9.54(+1.25%)
Feb 10, 2023	760.99	766.28	756.73	760.89	70,610	-3.41(-0.45%)
Feb 09, 2023	784.97	793.61	762.70	764.30	74,005	-15.11(-1.94%)
Feb 08, 2023	791.70	794.34	775.62	779.41	60,347	-8.52(-1.08%)
Feb 07, 2023	769.37	790.32	769.37	787.93	49,734	+12.99(+1.68%)
Feb 06, 2023	775.54	780.95	769.66	774.94	62,483	+0.17(+0.02%)
Feb 03, 2023	771.73	785.25	769.66	774.77	81,724	-2.02(-0.26%)
Feb 02, 2023	777.86	784.96	768.87	776.79	111,363	-0.44(-0.06%)
Feb 01, 2023	776.68	788.86	770.47	777.23	88,453	+2.91(+0.38%)
Jan 31, 2023	763.22	775.67	751.94	774.32	113,932	+17.11(+2.26%)
Jan 30, 2023	760.99	775.61	752.89	757.22	105,637	-8.98(-1.17%)
Jan 27, 2023	759.01	770.75	745.53	766.20	81,059	+1.58(+0.21%)
Jan 26, 2023	785.69	785.69	724.20	764.62	176,476	-27.01(-3.41%)
Jan 25, 2023	788.90	794.55	785.18	791.63	67,274	-4.21(-0.53%)
Jan 24, 2023	811.36	811.36	795.24	795.84	49,507	-17.32(-2.13%)
Jan 23, 2023	799.14	815.61	795.26	813.16	69,539	+19.39(+2.44%)
Jan 20, 2023	795.57	801.65	785.91	793.78	65,469	+6.96(+0.88%)
Jan 19, 2023	782.17	787.95	748.33	786.82	106,100	-3.14(-0.40%)
Jan 18, 2023	818.95	818.95	789.86	789.96	85,212	-30.49(-3.72%)
Jan 17, 2023	832.19	837.18	817.67	820.44	85,717	-5.97(-0.72%)
Jan 13, 2023	811.48	829.98	804.61	826.42	52,584	+10.43(+1.28%)
Jan 12, 2023	807.59	823.52	802.41	815.99	71,793	+10.82(+1.34%)
Jan 11, 2023	798.28	813.03	798.28	805.17	64,332	+6.65(+0.83%)
Jan 10, 2023	787.17	806.30	778.16	798.52	67,617	+13.54(+1.73%)
Jan 09, 2023	786.14	790.81	780.94	784.98	53,493	+0.32(+0.04%)
Jan 06, 2023	761.54	789.32	760.20	784.66	67,700	+31.97(+4.25%)
Jan 05, 2023	750.18	755.04	738.19	752.69	59,886	+0.20(+0.03%)
Jan 04, 2023	751.74	762.01	746.47	752.49	87,714	+4.31(+0.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Citizens Bancs (NQ: FCNCA )

Historical Prices