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 (%)
Nov 28, 2008 131.12 132.25 128.50 131.64 12,273 -0.50(-0.38%)
Nov 26, 2008 124.84 133.26 124.84 132.13 15,579 +4.78(+3.75%)
Nov 25, 2008 129.25 130.67 126.85 127.36 23,041 -2.79(-2.14%)
Nov 24, 2008 128.51 135.23 127.81 130.15 28,396 -1.43(-1.09%)
Nov 21, 2008 130.91 136.66 125.76 131.58 21,456 +0.37(+0.28%)
Nov 20, 2008 132.67 137.02 129.35 131.21 16,282 -4.31(-3.18%)
Nov 19, 2008 142.41 143.08 135.52 135.52 6,760 -4.96(-3.53%)
Nov 18, 2008 136.80 140.49 136.69 140.49 9,709 +2.68(+1.94%)
Nov 17, 2008 138.55 140.00 136.65 137.81 5,150 +1.64(+1.20%)
Nov 14, 2008 140.02 142.62 134.98 136.17 8,250 -3.85(-2.75%)
Nov 13, 2008 137.65 146.08 131.59 140.02 30,597 +5.10(+3.78%)
Nov 12, 2008 138.03 139.52 133.55 134.91 12,300 -5.10(-3.65%)
Nov 11, 2008 137.02 141.25 136.83 140.02 9,228 -1.41(-0.99%)
Nov 10, 2008 145.13 145.26 140.59 141.42 12,679 -0.66(-0.47%)
Nov 07, 2008 142.25 145.05 140.73 142.09 5,299 +4.28(+3.11%)
Nov 06, 2008 137.91 140.54 134.88 137.81 19,803 +0.66(+0.48%)
Nov 05, 2008 143.01 145.98 136.28 137.14 36,211 -5.02(-3.53%)
Nov 04, 2008 145.17 149.14 141.66 142.16 41,309 -0.09(-0.07%)
Nov 03, 2008 141.47 145.16 140.49 142.26 23,684 -0.97(-0.67%)
Oct 31, 2008 136.74 143.41 136.74 143.22 20,035 +0.99(+0.70%)
Oct 30, 2008 144.00 144.00 137.03 142.23 12,877 +1.74(+1.24%)
Oct 29, 2008 141.42 144.84 139.85 140.49 17,503 -0.48(-0.34%)
Oct 28, 2008 144.20 144.20 137.30 140.96 17,136 +2.05(+1.48%)
Oct 27, 2008 136.75 142.31 134.96 138.91 10,230 -2.11(-1.49%)
Oct 24, 2008 135.90 142.13 135.60 141.02 6,174 -0.57(-0.40%)
Oct 23, 2008 140.50 142.83 136.38 141.59 40,607 +0.17(+0.12%)
Oct 22, 2008 142.00 144.32 139.91 141.42 8,996 -6.32(-4.28%)
Oct 21, 2008 149.84 150.35 143.21 147.75 8,605 -2.10(-1.40%)
Oct 20, 2008 143.81 156.41 143.81 149.84 10,210 +1.21(+0.81%)
Oct 17, 2008 144.94 163.43 144.94 148.63 23,908 -2.99(-1.97%)
Oct 16, 2008 149.07 163.90 142.74 151.62 38,435 -0.80(-0.53%)
Oct 15, 2008 155.11 155.11 149.32 152.43 12,593 -4.98(-3.17%)
Oct 14, 2008 149.86 167.73 149.84 157.41 13,733 +8.50(+5.71%)
Oct 13, 2008 142.65 149.30 142.65 148.91 12,377 +6.36(+4.46%)
Oct 10, 2008 129.70 145.64 123.50 142.55 20,065 +7.46(+5.52%)
Oct 09, 2008 150.89 150.89 132.50 135.09 48,773 -15.24(-10.14%)
Oct 08, 2008 146.25 159.22 144.14 150.33 12,198 -3.19(-2.08%)
Oct 07, 2008 157.49 157.49 148.45 153.52 40,490 -3.82(-2.43%)
Oct 06, 2008 166.71 166.71 154.63 157.34 19,826 -4.49(-2.77%)
Oct 03, 2008 165.77 165.77 159.22 161.83 8,487 +7.04(+4.55%)
Oct 02, 2008 154.18 166.24 150.09 154.79 7,041 -1.06(-0.68%)
Oct 01, 2008 162.33 162.33 152.67 155.85 12,050 -11.80(-7.04%)
Sep 30, 2008 150.50 167.65 144.94 167.65 23,282 +7.96(+4.99%)
Sep 29, 2008 148.82 163.16 145.90 159.69 10,335 +4.46(+2.87%)
Sep 26, 2008 151.72 158.55 148.25 155.23 1,058 -0.24(-0.16%)
Sep 25, 2008 147.96 155.60 147.96 155.47 2,855 +5.15(+3.43%)
Sep 24, 2008 158.27 159.21 145.79 150.32 6,364 -4.72(-3.04%)
Sep 23, 2008 161.15 162.03 154.90 155.04 3,997 -0.99(-0.64%)
Sep 22, 2008 159.22 159.45 147.98 156.03 8,780 +0.00(+0.00%)
Sep 19, 2008 164.84 185.86 154.53 156.03 21,349 -7.55(-4.61%)
Sep 18, 2008 141.53 169.52 138.61 163.58 36,406 +22.57(+16.01%)
Sep 17, 2008 143.49 150.78 140.45 141.01 5,700 -7.65(-5.15%)
Sep 16, 2008 145.88 152.33 143.52 148.66 25,003 +3.49(+2.41%)
Sep 15, 2008 138.54 148.45 138.54 145.17 8,862 +1.42(+0.99%)
Sep 12, 2008 142.36 144.68 141.63 143.75 9,003 -0.42(-0.29%)
Sep 11, 2008 142.56 144.66 140.61 144.17 8,168 -0.35(-0.24%)
Sep 10, 2008 143.40 145.04 142.37 144.51 12,860 -1.01(-0.70%)
Sep 09, 2008 146.16 148.34 145.16 145.53 12,012 -3.14(-2.11%)
Sep 08, 2008 145.07 148.66 139.27 148.66 10,629 +5.37(+3.74%)
Sep 05, 2008 139.31 144.52 139.31 143.30 18,284 -0.98(-0.68%)
Sep 04, 2008 140.66 144.73 140.49 144.28 19,930 +0.47(+0.33%)
Sep 03, 2008 142.15 145.07 138.62 143.81 21,193 +3.56(+2.54%)
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.