Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 229.66 232.91 226.46 227.38 18,721 -3.93(-1.70%)
Feb 26, 2016 228.89 232.01 226.22 231.31 12,085 +3.50(+1.53%)
Feb 25, 2016 225.38 230.60 225.38 227.82 8,650 +1.81(+0.80%)
Feb 24, 2016 223.37 226.38 219.98 226.01 12,726 +1.29(+0.57%)
Feb 23, 2016 227.95 232.54 223.75 224.72 25,985 -6.39(-2.76%)
Feb 22, 2016 229.97 234.23 228.55 231.11 20,462 +3.73(+1.64%)
Feb 19, 2016 221.77 230.25 221.77 227.38 31,642 +4.77(+2.14%)
Feb 18, 2016 226.33 226.33 219.74 222.61 42,011 -2.87(-1.27%)
Feb 17, 2016 227.16 229.98 224.21 225.48 25,324 -1.69(-0.74%)
Feb 16, 2016 224.15 232.11 224.15 227.17 14,301 +4.83(+2.17%)
Feb 12, 2016 215.59 222.34 222.34 222.34 45,306 +8.64(+4.04%)
Feb 11, 2016 216.46 217.98 211.14 213.70 22,200 -7.18(-3.25%)
Feb 10, 2016 222.21 225.60 220.30 220.87 19,846 -0.13(-0.06%)
Feb 09, 2016 220.18 223.98 217.64 221.00 16,138 -2.13(-0.96%)
Feb 08, 2016 220.59 223.52 218.03 223.14 35,943 -3.77(-1.66%)
Feb 05, 2016 231.52 232.03 225.46 226.91 37,901 -5.41(-2.33%)
Feb 04, 2016 231.76 235.78 230.08 232.31 34,842 +2.40(+1.04%)
Feb 03, 2016 230.85 230.85 225.31 229.92 13,680 +1.56(+0.68%)
Feb 02, 2016 232.11 232.11 226.77 228.35 33,068 -6.67(-2.84%)
Feb 01, 2016 236.97 237.50 233.28 235.02 37,027 -3.94(-1.65%)
Jan 29, 2016 235.00 240.60 232.59 238.97 44,633 +5.84(+2.50%)
Jan 28, 2016 230.85 233.13 228.52 233.13 17,445 +5.41(+2.38%)
Jan 27, 2016 226.78 233.31 223.86 227.72 27,663 -0.40(-0.17%)
Jan 26, 2016 222.79 230.15 219.16 228.12 16,916 +6.63(+2.99%)
Jan 25, 2016 228.27 229.12 220.55 221.49 28,181 -8.48(-3.69%)
Jan 22, 2016 227.56 230.50 225.41 229.96 32,854 +4.66(+2.07%)
Jan 21, 2016 225.95 230.94 224.63 225.30 23,075 +0.41(+0.18%)
Jan 20, 2016 222.31 229.37 219.13 224.90 33,680 +0.28(+0.13%)
Jan 19, 2016 223.21 226.95 217.17 224.61 25,197 +3.88(+1.76%)
Jan 15, 2016 218.17 220.73 220.73 220.73 28,522 -3.68(-1.64%)
Jan 14, 2016 224.34 227.71 223.31 224.41 21,926 +1.76(+0.79%)
Jan 13, 2016 231.85 233.98 221.98 222.65 24,150 -7.23(-3.14%)
Jan 12, 2016 232.86 233.08 226.88 229.88 34,312 -1.77(-0.76%)
Jan 11, 2016 237.20 237.20 230.86 231.64 19,296 -4.78(-2.02%)
Jan 08, 2016 237.83 240.89 235.44 236.42 28,699 -0.08(-0.03%)
Jan 07, 2016 234.51 240.85 234.51 236.50 19,784 -4.36(-1.81%)
Jan 06, 2016 238.81 241.30 238.81 240.86 8,897 -2.05(-0.84%)
Jan 05, 2016 242.96 244.48 241.34 242.91 12,956 +0.70(+0.29%)
Jan 04, 2016 247.98 250.53 238.76 242.21 35,089 -8.52(-3.40%)
Dec 31, 2015 253.48 250.73 250.73 250.73 23,785 -2.83(-1.11%)
Dec 30, 2015 253.10 257.34 252.73 253.55 9,783 -1.56(-0.61%)
Dec 29, 2015 253.48 255.98 251.85 255.12 20,110 +4.16(+1.66%)
Dec 28, 2015 250.85 252.50 248.64 250.96 25,855 -1.54(-0.61%)
Dec 24, 2015 249.20 252.50 252.50 252.50 16,268 +1.00(+0.40%)
Dec 23, 2015 249.59 252.68 247.15 251.50 24,217 +2.87(+1.15%)
Dec 22, 2015 243.74 249.94 243.74 248.64 25,482 +3.05(+1.24%)
Dec 21, 2015 245.85 249.43 241.62 245.59 36,417 -0.03(-0.01%)
Dec 18, 2015 242.79 250.55 235.86 245.62 321,160 +7.37(+3.09%)
Dec 17, 2015 244.74 246.98 235.73 238.25 41,863 -4.30(-1.77%)
Dec 16, 2015 234.55 244.25 233.01 242.55 43,508 +9.30(+3.99%)
Dec 15, 2015 232.21 236.22 230.82 233.25 44,163 +2.42(+1.05%)
Dec 14, 2015 226.20 232.76 224.10 230.82 31,338 +4.33(+1.91%)
Dec 11, 2015 227.32 227.60 224.49 226.50 43,234 -6.18(-2.66%)
Dec 10, 2015 235.28 235.28 230.95 232.68 25,956 -3.57(-1.51%)
Dec 09, 2015 238.62 241.21 230.52 236.25 31,321 -1.10(-0.47%)
Dec 08, 2015 241.91 242.36 236.01 237.35 20,167 -7.67(-3.13%)
Dec 07, 2015 243.54 247.24 243.54 245.02 24,618 -3.86(-1.55%)
Dec 04, 2015 244.38 249.88 244.38 248.88 16,475 +4.35(+1.78%)
Dec 03, 2015 249.98 252.08 243.06 244.54 25,575 -5.14(-2.06%)
Dec 02, 2015 254.73 256.98 248.94 249.68 13,493 -6.76(-2.64%)
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.