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 30, 2009 142.88 147.49 142.52 147.46 18,042 +5.88(+4.15%)
Nov 27, 2009 143.59 144.51 141.58 141.58 5,739 -3.12(-2.16%)
Nov 25, 2009 144.17 145.62 142.41 144.70 4,564 +0.47(+0.33%)
Nov 24, 2009 145.75 145.89 142.12 144.23 7,715 -1.49(-1.02%)
Nov 23, 2009 144.45 146.07 144.45 145.72 4,860 +1.82(+1.26%)
Nov 20, 2009 144.01 145.24 141.14 143.91 10,498 -1.50(-1.03%)
Nov 19, 2009 144.85 146.81 142.99 145.40 15,450 +0.23(+0.16%)
Nov 18, 2009 144.61 146.61 144.61 145.17 4,644 +0.94(+0.65%)
Nov 17, 2009 144.23 146.51 144.23 144.23 8,191 -1.07(-0.74%)
Nov 16, 2009 145.16 146.86 144.93 145.30 4,232 +0.98(+0.68%)
Nov 13, 2009 143.80 144.48 143.40 144.32 2,994 +1.02(+0.71%)
Nov 12, 2009 143.84 144.19 143.30 143.30 13,663 -0.94(-0.65%)
Nov 11, 2009 143.33 144.65 143.11 144.23 4,696 +0.52(+0.36%)
Nov 10, 2009 142.92 143.72 142.92 143.71 4,139 -0.01(-0.01%)
Nov 09, 2009 143.99 143.99 141.35 143.72 31,029 +1.15(+0.81%)
Nov 06, 2009 139.55 143.77 139.55 142.56 26,812 +1.98(+1.41%)
Nov 05, 2009 140.59 140.70 139.55 140.58 9,164 +0.49(+0.35%)
Nov 04, 2009 143.58 143.58 139.55 140.09 6,777 -2.19(-1.54%)
Nov 03, 2009 141.11 143.77 140.67 142.28 5,963 +0.29(+0.20%)
Nov 02, 2009 140.02 143.80 139.84 141.99 10,826 +2.44(+1.75%)
Oct 30, 2009 139.55 144.79 139.32 139.55 16,085 -0.69(-0.49%)
Oct 29, 2009 140.98 141.20 138.86 140.24 10,510 +0.72(+0.52%)
Oct 28, 2009 140.49 141.31 139.32 139.52 10,130 -1.01(-0.72%)
Oct 27, 2009 140.66 143.08 139.30 140.53 8,880 -0.06(-0.04%)
Oct 26, 2009 147.04 148.24 138.80 140.59 27,558 -6.45(-4.39%)
Oct 23, 2009 147.11 147.91 147.04 147.04 13,878 +0.00(+0.00%)
Oct 22, 2009 147.07 148.23 147.04 147.04 13,875 -0.09(-0.06%)
Oct 21, 2009 148.17 149.21 146.75 147.14 20,667 -0.12(-0.08%)
Oct 20, 2009 149.35 152.05 147.04 147.26 13,866 -3.82(-2.53%)
Oct 19, 2009 151.44 152.38 151.08 151.08 5,255 -0.49(-0.32%)
Oct 16, 2009 151.77 153.31 150.61 151.57 12,352 -2.17(-1.41%)
Oct 15, 2009 153.39 154.52 151.73 153.74 10,949 -0.09(-0.06%)
Oct 14, 2009 153.32 157.06 152.71 153.83 21,436 +2.10(+1.38%)
Oct 13, 2009 153.77 154.27 150.10 151.73 10,350 -3.72(-2.39%)
Oct 12, 2009 155.23 155.56 154.35 155.45 14,823 +0.49(+0.31%)
Oct 09, 2009 152.64 155.14 152.64 154.97 4,059 +1.64(+1.07%)
Oct 08, 2009 152.16 154.38 152.16 153.33 8,456 +1.78(+1.17%)
Oct 07, 2009 149.85 151.83 147.26 151.55 5,436 +2.48(+1.67%)
Oct 06, 2009 150.52 151.76 148.97 149.06 7,787 -0.25(-0.17%)
Oct 05, 2009 146.58 149.32 145.22 149.32 15,384 +4.63(+3.20%)
Oct 02, 2009 145.07 147.24 143.29 144.69 14,812 -0.70(-0.48%)
Oct 01, 2009 145.73 148.65 144.31 145.39 46,843 -3.61(-2.43%)
Sep 30, 2009 144.27 149.49 144.27 149.01 33,554 +2.53(+1.73%)
Sep 29, 2009 146.10 149.84 145.17 146.48 13,754 -0.57(-0.39%)
Sep 28, 2009 141.89 147.87 141.82 147.05 24,097 +5.63(+3.98%)
Sep 25, 2009 143.30 146.08 141.33 141.42 28,036 -2.03(-1.42%)
Sep 24, 2009 146.91 149.34 142.80 143.46 36,418 -3.17(-2.16%)
Sep 23, 2009 145.54 153.60 145.54 146.62 37,060 -1.73(-1.17%)
Sep 22, 2009 134.76 148.91 134.68 148.35 64,152 +15.32(+11.52%)
Sep 21, 2009 133.18 133.57 131.12 133.03 26,664 -0.90(-0.67%)
Sep 18, 2009 134.86 134.86 133.24 133.93 23,534 +0.55(+0.41%)
Sep 17, 2009 135.93 135.93 133.17 133.38 18,897 -2.93(-2.15%)
Sep 16, 2009 128.57 136.37 127.95 136.31 15,666 +7.75(+6.03%)
Sep 15, 2009 126.48 129.59 126.44 128.55 18,718 +2.37(+1.88%)
Sep 14, 2009 126.44 127.26 125.02 126.19 9,497 -0.62(-0.49%)
Sep 11, 2009 127.37 127.38 124.93 126.80 25,873 -0.37(-0.29%)
Sep 10, 2009 127.52 127.68 126.14 127.17 6,872 -0.73(-0.57%)
Sep 09, 2009 127.48 127.90 125.76 127.90 13,855 -0.15(-0.12%)
Sep 08, 2009 128.02 128.68 126.84 128.05 3,285 +0.22(+0.18%)
Sep 04, 2009 127.43 128.52 125.38 127.82 8,733 +0.73(+0.58%)
Sep 03, 2009 125.17 127.13 123.30 127.09 12,840 +2.65(+2.13%)
Sep 02, 2009 125.04 126.44 123.06 124.44 18,844 -2.18(-1.72%)
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.