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 30, 2013 196.52 197.68 195.21 197.44 12,434 +0.44(+0.22%)
Sep 27, 2013 194.50 198.37 194.50 197.00 0 -0.69(-0.35%)
Sep 26, 2013 196.86 198.10 196.38 197.69 0 +0.20(+0.10%)
Sep 25, 2013 199.34 199.34 195.44 197.49 21,425 -1.30(-0.65%)
Sep 24, 2013 195.98 200.29 194.95 198.78 15,437 +3.83(+1.97%)
Sep 23, 2013 195.33 196.67 194.53 194.95 0 -1.12(-0.57%)
Sep 20, 2013 191.77 196.81 191.77 196.08 0 +4.06(+2.12%)
Sep 19, 2013 195.39 195.39 192.00 192.01 0 -3.55(-1.82%)
Sep 18, 2013 195.41 196.54 195.24 195.57 0 -0.24(-0.12%)
Sep 17, 2013 195.71 197.51 194.94 195.81 0 -0.25(-0.13%)
Sep 16, 2013 194.08 196.95 194.08 196.06 0 +1.98(+1.02%)
Sep 13, 2013 195.51 196.09 193.80 194.08 0 -0.99(-0.51%)
Sep 12, 2013 196.36 196.36 194.31 195.07 0 +0.05(+0.02%)
Sep 11, 2013 194.87 195.61 194.66 195.02 0 -0.59(-0.30%)
Sep 10, 2013 198.40 199.16 195.13 195.61 0 -1.07(-0.55%)
Sep 09, 2013 196.53 197.44 195.23 196.69 0 +0.95(+0.49%)
Sep 06, 2013 197.05 197.48 193.70 195.74 0 -1.59(-0.81%)
Sep 05, 2013 194.96 198.49 194.96 197.33 0 +1.52(+0.78%)
Sep 04, 2013 194.19 196.51 194.19 195.81 0 +1.49(+0.77%)
Sep 03, 2013 194.88 198.37 193.70 194.32 0 +0.39(+0.20%)
Aug 30, 2013 197.35 197.35 193.47 193.93 0 -3.06(-1.55%)
Aug 29, 2013 195.61 198.49 195.61 196.99 0 +1.08(+0.55%)
Aug 28, 2013 194.65 196.56 193.51 195.90 0 +1.73(+0.89%)
Aug 27, 2013 195.93 195.93 193.65 194.18 0 -4.55(-2.29%)
Aug 26, 2013 200.53 201.24 198.20 198.73 0 -1.62(-0.81%)
Aug 23, 2013 199.47 201.11 198.84 200.35 0 -0.73(-0.36%)
Aug 22, 2013 200.34 201.84 198.25 201.08 0 +2.68(+1.35%)
Aug 21, 2013 199.51 200.49 196.77 198.40 0 -3.16(-1.57%)
Aug 20, 2013 198.86 201.90 198.77 201.56 0 +2.29(+1.15%)
Aug 19, 2013 200.91 200.91 198.02 199.27 0 -0.88(-0.44%)
Aug 16, 2013 200.28 201.25 197.05 200.15 0 +0.93(+0.47%)
Aug 15, 2013 200.89 201.36 198.54 199.22 7,995 -2.18(-1.08%)
Aug 14, 2013 201.40 201.82 199.43 201.40 6,843 -0.12(-0.06%)
Aug 13, 2013 200.87 202.44 200.87 201.52 7,658 +0.34(+0.17%)
Aug 12, 2013 201.08 202.40 199.01 201.19 8,510 -2.44(-1.20%)
Aug 09, 2013 203.51 204.47 202.81 203.62 3,968 +0.53(+0.26%)
Aug 08, 2013 202.22 203.74 202.05 203.09 4,134 +0.54(+0.27%)
Aug 07, 2013 203.48 204.68 202.16 202.56 12,286 +0.58(+0.28%)
Aug 06, 2013 203.91 205.22 201.73 201.98 11,934 -2.07(-1.01%)
Aug 05, 2013 196.67 204.86 196.67 204.05 4,227 +0.29(+0.14%)
Aug 02, 2013 202.34 203.97 202.29 203.76 7,020 -0.38(-0.19%)
Aug 01, 2013 201.84 204.57 201.84 204.15 6,325 +3.26(+1.62%)
Jul 31, 2013 199.26 203.13 199.26 200.89 0 +1.26(+0.63%)
Jul 30, 2013 199.45 199.74 198.77 199.63 0 +0.91(+0.46%)
Jul 29, 2013 202.24 202.24 198.40 198.72 0 -2.74(-1.36%)
Jul 26, 2013 201.08 201.72 200.74 201.46 0 -0.37(-0.19%)
Jul 25, 2013 204.14 204.14 201.13 201.84 0 -0.59(-0.29%)
Jul 24, 2013 203.70 203.70 200.94 202.42 0 +0.29(+0.14%)
Jul 23, 2013 201.80 203.43 200.85 202.13 0 +1.77(+0.89%)
Jul 22, 2013 198.81 201.07 198.87 200.36 0 +1.49(+0.75%)
Jul 19, 2013 198.97 199.95 198.62 198.87 0 -0.11(-0.05%)
Jul 18, 2013 196.24 198.98 196.11 198.98 0 +4.06(+2.08%)
Jul 17, 2013 193.65 195.37 193.29 194.92 14,325 +1.08(+0.56%)
Jul 16, 2013 194.66 194.66 192.71 193.84 0 +0.61(+0.32%)
Jul 15, 2013 192.03 194.46 192.03 193.23 0 +1.14(+0.59%)
Jul 12, 2013 190.94 192.92 187.72 192.09 0 +2.22(+1.17%)
Jul 11, 2013 192.09 192.31 188.31 189.86 0 +0.77(+0.41%)
Jul 10, 2013 190.02 191.95 188.17 189.09 0 -0.59(-0.31%)
Jul 09, 2013 193.50 191.65 188.92 189.69 0 -1.97(-1.03%)
Jul 08, 2013 193.34 194.66 190.98 191.65 0 -2.04(-1.05%)
Jul 05, 2013 192.42 193.70 190.05 193.70 0 +3.00(+1.57%)
Jul 03, 2013 191.22 191.73 190.20 190.69 0 -0.95(-0.50%)
Jul 02, 2013 186.94 193.70 186.94 191.64 0 +4.72(+2.52%)
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.