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 (%)
Sep 29, 2006 180.78 180.98 178.90 179.00 3,504 -2.22(-1.23%)
Sep 28, 2006 181.22 181.22 181.22 181.22 0 +0.00(+0.00%)
Sep 27, 2006 183.54 183.54 180.78 181.22 6,228 -0.51(-0.28%)
Sep 26, 2006 184.10 184.99 181.73 181.73 3,053 -3.29(-1.78%)
Sep 25, 2006 187.05 187.05 185.02 185.02 752 -2.31(-1.23%)
Sep 22, 2006 189.21 189.41 185.70 187.33 4,183 -0.65(-0.35%)
Sep 21, 2006 188.27 188.28 185.52 187.98 4,377 +0.60(+0.32%)
Sep 20, 2006 186.87 187.43 186.40 187.38 2,303 +0.05(+0.03%)
Sep 19, 2006 187.33 187.33 185.46 187.33 7,730 +1.01(+0.54%)
Sep 18, 2006 187.72 189.28 186.32 186.32 3,883 -3.80(-2.00%)
Sep 15, 2006 186.10 190.14 186.10 190.12 2,200 +2.88(+1.54%)
Sep 14, 2006 182.96 187.24 182.96 187.24 5,280 +4.59(+2.51%)
Sep 13, 2006 183.42 184.64 182.65 182.65 6,881 -2.09(-1.13%)
Sep 12, 2006 184.76 184.76 183.60 184.74 1,502 -0.97(-0.52%)
Sep 11, 2006 182.69 185.70 182.65 185.70 3,058 +2.62(+1.43%)
Sep 08, 2006 184.06 184.06 181.39 183.08 4,629 +0.35(+0.19%)
Sep 07, 2006 185.25 185.25 182.73 182.73 7,153 -0.60(-0.33%)
Sep 06, 2006 183.43 183.83 183.33 183.33 2,563 -0.04(-0.02%)
Sep 05, 2006 184.42 184.92 183.37 183.37 2,562 -2.04(-1.10%)
Sep 01, 2006 185.46 185.46 182.75 185.41 1,834 +2.01(+1.10%)
Aug 31, 2006 182.56 183.40 181.84 183.40 16,050 +0.77(+0.42%)
Aug 30, 2006 182.45 183.73 182.18 182.63 6,085 +0.17(+0.09%)
Aug 29, 2006 186.00 186.00 181.80 182.46 8,657 -2.65(-1.43%)
Aug 28, 2006 185.71 186.24 185.11 185.11 1,919 -0.36(-0.19%)
Aug 25, 2006 185.34 188.27 185.34 185.47 3,738 +0.46(+0.25%)
Aug 24, 2006 186.19 186.20 185.01 185.01 1,222 +0.02(+0.01%)
Aug 23, 2006 187.38 187.38 184.62 184.99 1,706 -2.85(-1.52%)
Aug 22, 2006 189.24 189.24 187.33 187.84 2,241 -0.43(-0.23%)
Aug 21, 2006 187.43 189.03 187.33 188.27 2,586 +0.00(+0.00%)
Aug 18, 2006 188.97 188.97 187.50 188.27 3,096 -0.19(-0.10%)
Aug 17, 2006 189.11 189.85 188.27 188.46 6,082 -0.91(-0.48%)
Aug 16, 2006 190.14 190.14 188.57 189.37 1,169 -0.31(-0.16%)
Aug 15, 2006 190.05 191.97 189.45 189.68 4,953 +1.15(+0.61%)
Aug 14, 2006 192.02 192.02 188.36 188.52 10,763 -3.49(-1.82%)
Aug 11, 2006 192.94 192.94 192.02 192.02 640 -1.36(-0.70%)
Aug 10, 2006 192.11 193.38 191.20 193.38 5,648 +1.06(+0.55%)
Aug 09, 2006 192.97 194.74 192.02 192.32 7,374 -1.58(-0.82%)
Aug 08, 2006 195.75 196.69 192.97 193.90 2,442 -1.85(-0.95%)
Aug 07, 2006 195.75 195.75 192.06 195.75 4,093 +2.87(+1.49%)
Aug 04, 2006 194.07 194.17 191.80 192.89 4,671 -0.79(-0.41%)
Aug 03, 2006 192.30 193.68 191.84 193.68 4,025 +1.68(+0.87%)
Aug 02, 2006 195.57 195.57 191.83 192.00 4,300 -2.34(-1.21%)
Aug 01, 2006 195.08 196.16 193.68 194.34 4,023 +0.30(+0.15%)
Jul 31, 2006 192.94 194.04 192.01 194.04 3,474 -3.00(-1.52%)
Jul 28, 2006 193.95 197.04 193.05 197.04 4,338 +3.97(+2.06%)
Jul 27, 2006 195.29 195.44 192.05 193.07 4,446 -4.02(-2.04%)
Jul 26, 2006 198.20 202.95 195.81 197.08 10,463 -3.74(-1.86%)
Jul 25, 2006 197.70 204.00 197.70 200.82 9,940 +0.59(+0.29%)
Jul 24, 2006 195.08 200.23 195.08 200.23 6,677 +5.62(+2.89%)
Jul 21, 2006 192.33 194.61 190.08 194.61 13,553 +0.14(+0.07%)
Jul 20, 2006 189.89 194.87 189.25 194.47 13,371 -0.33(-0.17%)
Jul 19, 2006 191.08 194.80 191.08 194.80 10,913 +3.69(+1.93%)
Jul 18, 2006 190.30 192.19 190.30 191.11 3,400 -0.25(-0.13%)
Jul 17, 2006 192.51 193.91 190.54 191.36 10,063 -0.58(-0.30%)
Jul 14, 2006 188.92 191.94 187.99 191.94 12,944 +2.36(+1.25%)
Jul 13, 2006 193.42 193.42 188.83 189.58 24,612 -2.40(-1.25%)
Jul 12, 2006 191.55 194.54 189.63 191.98 20,875 -0.57(-0.30%)
Jul 11, 2006 195.59 196.27 191.94 192.55 32,720 -3.21(-1.64%)
Jul 10, 2006 196.93 197.82 195.14 195.76 7,746 -0.79(-0.40%)
Jul 07, 2006 193.89 197.15 192.96 196.55 3,424 +2.43(+1.25%)
Jul 06, 2006 189.43 195.71 188.50 194.12 40,158 +3.03(+1.59%)
Jul 05, 2006 186.65 192.00 185.25 191.09 12,655 +3.33(+1.78%)
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.