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 28, 2007 161.09 164.35 159.26 163.34 8,958 +2.25(+1.40%)
Sep 27, 2007 157.34 161.09 156.47 161.09 6,999 +3.77(+2.39%)
Sep 26, 2007 159.20 160.15 155.31 157.33 17,131 -0.42(-0.27%)
Sep 25, 2007 159.14 159.14 155.47 157.75 8,692 +0.39(+0.25%)
Sep 24, 2007 163.77 163.77 157.35 157.35 7,591 -7.63(-4.63%)
Sep 21, 2007 165.51 167.65 162.96 164.99 11,123 -0.94(-0.56%)
Sep 20, 2007 165.43 168.42 165.43 165.92 1,919 -1.17(-0.70%)
Sep 19, 2007 168.02 169.37 163.06 167.09 4,350 +0.69(+0.42%)
Sep 18, 2007 163.17 167.68 161.77 166.40 4,760 +2.74(+1.68%)
Sep 17, 2007 167.41 167.65 162.05 163.66 5,764 -3.78(-2.26%)
Sep 14, 2007 165.07 167.44 164.94 167.44 7,294 +0.73(+0.44%)
Sep 13, 2007 167.65 168.58 165.39 166.71 10,183 -1.20(-0.71%)
Sep 12, 2007 166.71 169.48 166.71 167.91 17,180 -0.39(-0.23%)
Sep 11, 2007 166.87 168.92 166.78 168.30 5,382 -0.15(-0.09%)
Sep 10, 2007 165.77 168.51 165.77 168.45 3,303 +1.09(+0.65%)
Sep 07, 2007 166.26 167.96 166.24 167.37 5,994 +0.66(+0.39%)
Sep 06, 2007 166.72 168.05 164.88 166.71 36,986 -0.27(-0.16%)
Sep 05, 2007 168.54 168.58 165.77 166.98 2,973 -1.06(-0.63%)
Sep 04, 2007 166.02 168.04 164.84 168.04 3,671 +2.03(+1.22%)
Aug 31, 2007 166.92 171.61 165.11 166.01 9,453 +2.07(+1.26%)
Aug 30, 2007 162.79 166.71 162.79 163.94 5,151 -1.60(-0.97%)
Aug 29, 2007 163.92 166.67 163.92 165.54 2,668 +0.80(+0.48%)
Aug 28, 2007 166.71 167.04 163.40 164.74 10,620 -1.97(-1.18%)
Aug 27, 2007 166.71 166.71 165.91 166.71 1,189 +0.60(+0.36%)
Aug 24, 2007 163.40 166.11 162.13 166.11 2,577 +2.25(+1.37%)
Aug 23, 2007 169.28 169.28 163.26 163.86 6,001 -2.66(-1.60%)
Aug 22, 2007 164.83 167.58 164.83 166.52 1,067 -1.12(-0.67%)
Aug 21, 2007 167.68 168.82 167.65 167.65 4,269 -0.37(-0.22%)
Aug 20, 2007 165.77 169.79 165.77 168.02 3,659 -2.47(-1.45%)
Aug 17, 2007 162.96 171.29 162.96 170.49 12,486 +9.37(+5.81%)
Aug 16, 2007 163.58 164.15 159.36 161.13 8,684 +1.92(+1.21%)
Aug 15, 2007 160.64 161.29 156.38 159.21 11,128 -0.41(-0.26%)
Aug 14, 2007 162.75 162.75 158.75 159.62 13,227 -2.45(-1.51%)
Aug 13, 2007 149.97 163.80 149.97 162.07 26,469 +13.96(+9.43%)
Aug 10, 2007 148.17 150.63 144.23 148.11 25,651 +3.85(+2.67%)
Aug 09, 2007 162.02 162.65 142.80 144.26 46,177 -14.68(-9.23%)
Aug 08, 2007 160.63 162.96 156.48 158.94 15,030 -2.55(-1.58%)
Aug 07, 2007 159.81 162.35 152.33 161.48 27,881 -0.55(-0.34%)
Aug 06, 2007 164.99 165.01 160.25 162.04 15,260 -1.32(-0.81%)
Aug 03, 2007 162.41 167.13 161.65 163.36 3,686 -1.29(-0.79%)
Aug 02, 2007 166.24 166.71 164.09 164.65 4,597 -1.59(-0.96%)
Aug 01, 2007 165.47 167.75 164.58 166.24 11,318 -2.04(-1.21%)
Jul 31, 2007 167.88 168.92 166.24 168.28 3,136 +0.48(+0.28%)
Jul 30, 2007 168.58 170.05 166.33 167.81 11,944 -0.55(-0.33%)
Jul 27, 2007 171.97 174.63 166.72 168.36 25,529 -5.13(-2.96%)
Jul 26, 2007 172.80 174.91 172.80 173.49 2,297 +0.69(+0.40%)
Jul 25, 2007 177.15 180.34 172.80 172.80 4,898 -4.92(-2.77%)
Jul 24, 2007 177.05 181.79 177.01 177.72 6,381 +0.69(+0.39%)
Jul 23, 2007 178.30 179.79 177.01 177.02 3,103 -1.62(-0.91%)
Jul 20, 2007 181.80 181.80 178.64 178.64 1,187 -1.72(-0.96%)
Jul 19, 2007 178.77 180.37 178.40 180.37 3,487 +0.54(+0.30%)
Jul 18, 2007 181.93 182.63 179.82 179.82 5,421 +0.94(+0.52%)
Jul 17, 2007 182.40 182.40 177.03 178.89 8,309 -3.09(-1.70%)
Jul 16, 2007 182.56 182.60 181.44 181.98 2,695 -0.65(-0.35%)
Jul 13, 2007 180.54 182.63 180.54 182.62 5,103 +0.03(+0.02%)
Jul 12, 2007 179.21 182.63 179.21 182.59 7,839 +1.88(+1.04%)
Jul 11, 2007 179.46 180.71 179.12 180.71 6,203 +0.00(+0.00%)
Jul 10, 2007 181.19 181.19 179.82 180.71 8,226 -1.73(-0.95%)
Jul 09, 2007 180.98 182.44 180.50 182.44 4,959 +0.28(+0.15%)
Jul 06, 2007 180.54 182.63 180.54 182.16 4,437 +0.80(+0.44%)
Jul 05, 2007 180.02 182.37 179.87 181.37 3,868 -1.12(-0.62%)
Jul 03, 2007 182.63 182.63 181.01 182.49 938 +0.07(+0.04%)
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.