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 (%)
Mar 31, 2006 177.03 180.78 174.89 180.78 15,310 +4.98(+2.83%)
Mar 30, 2006 174.22 175.79 173.44 175.79 5,077 +2.49(+1.44%)
Mar 29, 2006 168.36 174.17 167.12 173.30 8,558 +6.39(+3.83%)
Mar 28, 2006 167.65 168.22 165.21 166.91 2,882 +2.13(+1.29%)
Mar 27, 2006 164.81 166.24 163.93 164.79 1,591 +0.37(+0.22%)
Mar 24, 2006 164.22 166.26 164.22 164.42 4,947 +0.66(+0.40%)
Mar 23, 2006 164.97 164.97 163.77 163.77 854 -1.20(-0.73%)
Mar 22, 2006 165.65 167.48 163.95 164.97 5,231 -1.10(-0.67%)
Mar 21, 2006 169.07 170.19 165.79 166.07 4,891 -3.31(-1.95%)
Mar 20, 2006 171.78 172.66 168.91 169.38 7,429 -1.24(-0.73%)
Mar 17, 2006 172.07 172.07 168.55 170.61 43,267 -0.46(-0.27%)
Mar 16, 2006 169.65 171.41 169.65 171.07 2,191 +2.24(+1.33%)
Mar 15, 2006 168.87 169.35 167.23 168.83 2,945 +1.41(+0.84%)
Mar 14, 2006 165.23 167.74 163.65 167.42 4,449 +1.63(+0.98%)
Mar 13, 2006 168.85 168.85 165.79 165.79 4,383 -1.36(-0.81%)
Mar 10, 2006 168.04 168.04 165.79 167.15 5,219 -1.12(-0.67%)
Mar 09, 2006 170.54 170.54 168.27 168.27 3,422 -3.51(-2.04%)
Mar 08, 2006 171.10 173.20 169.44 171.78 9,973 +2.32(+1.37%)
Mar 07, 2006 174.47 174.47 168.86 169.46 10,765 -4.06(-2.34%)
Mar 06, 2006 173.59 174.64 173.28 173.52 2,865 -0.78(-0.45%)
Mar 03, 2006 173.89 177.69 173.89 174.29 7,981 -0.96(-0.54%)
Mar 02, 2006 175.76 176.07 174.87 175.25 10,110 -0.02(-0.01%)
Mar 01, 2006 175.74 175.74 174.78 175.27 10,286 -0.04(-0.02%)
Feb 28, 2006 179.56 179.56 173.96 175.31 4,933 -4.25(-2.37%)
Feb 27, 2006 179.56 179.56 178.21 179.56 6,085 +1.53(+0.86%)
Feb 24, 2006 178.04 178.39 177.31 178.03 1,124 -0.31(-0.17%)
Feb 23, 2006 178.44 179.84 178.34 178.34 2,200 -2.44(-1.35%)
Feb 22, 2006 180.90 182.62 177.54 180.78 17,300 +1.73(+0.97%)
Feb 21, 2006 179.53 180.62 177.97 179.04 2,451 -2.85(-1.57%)
Feb 17, 2006 181.78 181.89 179.26 181.89 3,891 +1.52(+0.84%)
Feb 16, 2006 176.66 180.94 176.61 180.37 10,462 +3.72(+2.11%)
Feb 15, 2006 175.72 177.44 175.44 176.66 1,335 +1.54(+0.88%)
Feb 14, 2006 175.93 176.08 173.82 175.12 4,248 +0.81(+0.46%)
Feb 13, 2006 173.84 175.16 173.83 174.31 4,787 -2.02(-1.15%)
Feb 10, 2006 176.30 177.40 174.69 176.34 2,079 +0.71(+0.41%)
Feb 09, 2006 177.86 178.44 175.62 175.62 12,912 +0.05(+0.03%)
Feb 08, 2006 177.91 177.91 175.39 175.58 13,315 +0.42(+0.24%)
Feb 07, 2006 178.27 178.62 175.16 175.16 3,673 -3.11(-1.74%)
Feb 06, 2006 179.17 179.62 177.73 178.27 2,777 +0.00(+0.00%)
Feb 03, 2006 178.66 179.37 177.73 178.27 3,913 -0.64(-0.36%)
Feb 02, 2006 182.10 182.15 177.65 178.90 29,566 -1.94(-1.07%)
Feb 01, 2006 179.51 181.90 179.51 180.84 2,455 +0.95(+0.53%)
Jan 31, 2006 183.60 183.60 179.90 179.90 10,707 -3.70(-2.02%)
Jan 30, 2006 185.44 186.63 183.60 183.60 5,367 -3.04(-1.63%)
Jan 27, 2006 184.51 189.00 185.44 186.64 5,520 +2.13(+1.15%)
Jan 26, 2006 176.37 184.51 176.37 184.51 8,703 +5.46(+3.05%)
Jan 25, 2006 175.78 179.22 174.92 179.05 16,636 +0.15(+0.08%)
Jan 24, 2006 174.69 178.90 174.29 178.90 10,990 +3.11(+1.77%)
Jan 23, 2006 174.64 176.82 174.64 175.79 2,256 +0.39(+0.22%)
Jan 20, 2006 179.78 179.78 175.29 175.40 4,282 -3.41(-1.91%)
Jan 19, 2006 174.86 179.26 174.86 178.81 3,883 +2.91(+1.66%)
Jan 18, 2006 176.86 176.86 175.80 175.90 533 -0.20(-0.11%)
Jan 17, 2006 174.55 177.68 174.45 176.09 3,888 +0.00(+0.00%)
Jan 13, 2006 175.16 176.37 174.96 176.09 2,530 -0.18(-0.10%)
Jan 12, 2006 177.71 177.71 174.79 176.27 8,434 +0.04(+0.02%)
Jan 11, 2006 176.09 177.10 175.17 176.23 6,738 -0.57(-0.32%)
Jan 10, 2006 172.35 176.85 172.35 176.81 3,885 +1.88(+1.08%)
Jan 09, 2006 174.27 176.51 172.36 174.92 16,971 +1.57(+0.91%)
Jan 06, 2006 171.41 174.69 169.07 173.35 9,481 +3.72(+2.19%)
Jan 05, 2006 168.90 170.90 168.89 169.63 5,291 -0.05(-0.03%)
Jan 04, 2006 167.86 170.96 167.86 169.68 6,971 +0.61(+0.36%)
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.