Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,629.10 +12.22 (+0.76%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 192.87 192.87 190.63 192.19 16,295 -1.51(-0.78%)
Jan 30, 2007 194.45 194.45 192.60 193.70 4,559 +0.91(+0.47%)
Jan 29, 2007 193.83 195.09 192.34 192.79 9,818 -0.72(-0.37%)
Jan 26, 2007 192.39 193.59 191.07 193.51 3,913 -0.47(-0.24%)
Jan 25, 2007 192.51 194.26 192.51 193.98 2,116 -0.52(-0.26%)
Jan 24, 2007 193.14 194.82 193.11 194.50 3,397 +1.41(+0.73%)
Jan 23, 2007 194.97 194.97 191.34 193.09 2,784 +0.42(+0.22%)
Jan 22, 2007 191.94 194.55 191.26 192.67 3,282 -1.69(-0.87%)
Jan 19, 2007 195.01 195.76 191.74 194.36 5,930 +1.22(+0.63%)
Jan 18, 2007 191.91 194.98 190.09 193.14 5,278 -0.60(-0.31%)
Jan 17, 2007 189.49 193.91 189.49 193.74 7,519 +0.32(+0.16%)
Jan 16, 2007 190.33 193.60 190.33 193.42 3,295 -0.41(-0.21%)
Jan 12, 2007 192.43 193.83 192.18 193.83 2,592 +1.38(+0.72%)
Jan 11, 2007 191.82 192.48 189.66 192.45 9,297 +0.39(+0.21%)
Jan 10, 2007 188.39 192.06 188.37 192.06 2,315 +0.15(+0.08%)
Jan 09, 2007 187.93 191.91 187.93 191.91 1,237 +3.14(+1.66%)
Jan 08, 2007 188.22 189.10 186.96 188.77 2,244 +0.52(+0.27%)
Jan 05, 2007 192.43 192.43 188.19 188.25 6,116 -4.59(-2.38%)
Jan 04, 2007 194.59 194.59 190.87 192.84 6,702 -1.98(-1.02%)
Jan 03, 2007 190.62 194.82 189.39 194.82 16,650 +4.84(+2.55%)
Dec 29, 2006 187.50 189.99 186.66 189.99 4,744 +3.28(+1.76%)
Dec 28, 2006 187.04 187.04 185.52 186.71 16,260 +1.16(+0.63%)
Dec 27, 2006 185.64 187.04 183.95 185.54 16,190 +1.14(+0.62%)
Dec 26, 2006 181.59 185.17 181.59 184.41 6,050 +3.10(+1.71%)
Dec 22, 2006 180.97 184.03 180.97 181.31 6,522 -0.52(-0.28%)
Dec 21, 2006 182.18 182.39 181.00 181.82 10,280 +0.40(+0.22%)
Dec 20, 2006 182.91 183.31 181.42 181.42 7,762 -1.49(-0.81%)
Dec 19, 2006 183.76 184.15 182.28 182.91 15,643 -1.65(-0.89%)
Dec 18, 2006 184.70 185.50 184.56 184.56 1,837 -0.58(-0.31%)
Dec 15, 2006 188.37 188.37 184.57 185.14 13,236 -2.16(-1.15%)
Dec 14, 2006 187.68 188.78 187.30 187.30 2,366 -0.22(-0.12%)
Dec 13, 2006 187.60 188.45 185.67 187.51 12,755 -1.12(-0.59%)
Dec 12, 2006 187.51 189.10 187.51 188.63 1,037 -0.69(-0.36%)
Dec 11, 2006 187.53 189.39 187.53 189.31 2,133 +3.09(+1.66%)
Dec 08, 2006 186.84 187.55 186.23 186.23 2,067 -1.32(-0.70%)
Dec 07, 2006 185.26 187.55 183.10 187.55 5,636 +3.13(+1.70%)
Dec 06, 2006 184.62 184.62 183.76 184.42 6,174 -1.67(-0.90%)
Dec 05, 2006 184.64 186.17 183.99 186.09 692 +2.48(+1.35%)
Dec 04, 2006 184.76 184.95 182.86 183.61 3,224 -2.01(-1.08%)
Dec 01, 2006 187.04 187.51 182.73 185.62 2,172 -1.47(-0.79%)
Nov 30, 2006 183.66 187.09 179.92 187.09 16,105 +4.27(+2.33%)
Nov 29, 2006 185.84 187.42 182.82 182.82 2,271 -1.26(-0.68%)
Nov 28, 2006 186.57 186.91 184.08 184.08 8,823 -0.91(-0.49%)
Nov 27, 2006 185.63 185.63 184.99 184.99 1,184 -0.50(-0.27%)
Nov 24, 2006 185.49 185.49 185.49 185.49 0 +0.00(+0.00%)
Nov 22, 2006 186.12 186.62 185.49 185.49 610 -1.08(-0.58%)
Nov 21, 2006 183.69 186.56 183.69 186.56 1,637 +2.15(+1.16%)
Nov 20, 2006 182.82 184.47 182.82 184.42 4,304 +1.72(+0.94%)
Nov 17, 2006 180.95 182.69 180.95 182.69 4,726 +0.97(+0.53%)
Nov 16, 2006 180.01 181.73 179.54 181.73 1,685 +1.30(+0.72%)
Nov 15, 2006 179.65 180.42 178.60 180.42 6,787 +2.23(+1.25%)
Nov 14, 2006 177.59 178.60 177.59 178.19 1,625 -0.21(-0.12%)
Nov 13, 2006 176.31 178.40 176.31 178.40 6,734 +0.77(+0.43%)
Nov 10, 2006 175.37 178.50 175.37 177.63 1,459 +1.32(+0.75%)
Nov 09, 2006 177.20 177.20 176.31 176.31 1,386 -0.38(-0.22%)
Nov 08, 2006 177.95 177.95 176.31 176.69 1,511 +0.56(+0.32%)
Nov 07, 2006 175.99 176.30 175.10 176.13 1,279 -2.74(-1.53%)
Nov 06, 2006 176.81 178.87 176.50 178.87 2,339 +4.27(+2.44%)
Nov 03, 2006 172.77 175.04 172.77 174.60 1,600 +1.04(+0.60%)
Nov 02, 2006 173.45 175.07 173.45 173.56 3,990 -1.11(-0.63%)
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.