Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 246.67 244.53 244.53 244.53 19,538 -2.13(-0.86%)
Dec 30, 2014 248.50 248.50 246.10 246.66 11,554 -0.02(-0.01%)
Dec 29, 2014 246.35 249.80 246.35 246.68 38,051 +0.12(+0.05%)
Dec 26, 2014 246.67 246.67 242.82 246.56 13,607 +0.17(+0.07%)
Dec 24, 2014 245.60 246.40 246.40 246.40 12,302 +0.12(+0.05%)
Dec 23, 2014 246.67 247.69 245.20 246.27 28,585 -0.40(-0.16%)
Dec 22, 2014 244.15 246.67 244.06 246.67 38,485 +2.94(+1.21%)
Dec 19, 2014 246.03 246.67 241.01 243.73 177,415 -2.93(-1.19%)
Dec 18, 2014 249.18 250.73 243.63 246.66 54,389 -2.18(-0.87%)
Dec 17, 2014 243.34 251.48 241.83 248.83 65,043 +6.04(+2.49%)
Dec 16, 2014 249.71 249.71 241.91 242.80 38,390 -2.32(-0.95%)
Dec 15, 2014 246.67 247.63 243.12 245.12 35,725 -1.27(-0.51%)
Dec 12, 2014 251.52 254.41 244.46 246.39 56,693 -8.79(-3.45%)
Dec 11, 2014 255.07 260.01 254.56 255.18 29,576 +0.10(+0.04%)
Dec 10, 2014 260.05 262.78 255.07 255.08 57,883 -3.38(-1.31%)
Dec 09, 2014 254.77 259.25 252.99 258.46 37,368 +2.77(+1.08%)
Dec 08, 2014 253.91 257.31 251.96 255.69 39,633 +3.19(+1.26%)
Dec 05, 2014 249.56 254.99 248.05 252.50 51,911 +2.23(+0.89%)
Dec 04, 2014 246.19 253.08 243.60 250.27 31,340 +4.69(+1.91%)
Dec 03, 2014 244.41 246.39 240.54 245.59 19,324 +1.11(+0.45%)
Dec 02, 2014 241.56 245.38 238.85 244.47 55,684 +2.44(+1.01%)
Dec 01, 2014 244.84 245.57 241.56 242.04 30,746 -3.00(-1.22%)
Nov 28, 2014 246.60 250.69 244.83 245.03 12,837 -3.10(-1.25%)
Nov 26, 2014 243.00 248.14 248.14 248.14 15,627 +5.24(+2.16%)
Nov 25, 2014 238.28 243.09 235.64 242.90 19,657 +3.28(+1.37%)
Nov 24, 2014 239.75 240.85 237.72 239.62 15,774 +1.49(+0.62%)
Nov 21, 2014 239.26 239.49 236.19 238.13 12,374 +1.74(+0.74%)
Nov 20, 2014 237.50 237.50 234.12 236.40 13,834 -0.44(-0.18%)
Nov 19, 2014 239.62 239.62 235.68 236.83 11,111 -1.55(-0.65%)
Nov 18, 2014 238.37 241.09 237.57 238.38 7,152 +0.67(+0.28%)
Nov 17, 2014 235.47 239.90 235.47 237.71 7,837 -1.04(-0.44%)
Nov 14, 2014 240.15 241.48 237.46 238.75 24,229 -0.53(-0.22%)
Nov 13, 2014 241.31 242.68 236.05 239.28 28,388 -2.60(-1.07%)
Nov 12, 2014 239.79 242.48 239.37 241.88 10,834 -0.01(-0.00%)
Nov 11, 2014 242.75 243.00 240.59 241.89 34,694 -0.86(-0.35%)
Nov 10, 2014 238.23 243.00 238.23 242.75 20,170 +2.24(+0.93%)
Nov 07, 2014 242.96 243.00 238.72 240.51 15,564 -1.51(-0.62%)
Nov 06, 2014 242.34 242.56 239.94 242.02 7,956 -0.07(-0.03%)
Nov 05, 2014 243.00 243.00 242.09 242.09 12,851 +1.27(+0.53%)
Nov 04, 2014 242.26 243.49 239.17 240.82 11,471 -1.31(-0.54%)
Nov 03, 2014 241.56 243.45 240.59 242.13 27,827 -0.59(-0.24%)
Oct 31, 2014 239.07 245.55 233.83 242.72 37,005 +8.76(+3.75%)
Oct 30, 2014 216.04 234.54 216.04 233.96 17,716 +8.45(+3.75%)
Oct 29, 2014 228.03 229.00 221.13 225.51 87,939 -4.45(-1.94%)
Oct 28, 2014 212.53 233.83 212.53 229.96 77,185 +3.27(+1.44%)
Oct 27, 2014 223.71 228.25 226.56 226.69 13,573 +0.13(+0.06%)
Oct 24, 2014 225.58 226.99 223.65 226.56 13,826 +1.63(+0.73%)
Oct 23, 2014 221.94 225.99 221.32 224.93 21,359 +4.09(+1.85%)
Oct 22, 2014 221.03 223.09 219.98 220.84 16,689 -0.40(-0.18%)
Oct 21, 2014 215.29 222.97 215.29 221.24 22,139 +2.95(+1.35%)
Oct 20, 2014 216.78 218.37 216.35 218.29 13,536 +1.94(+0.90%)
Oct 17, 2014 216.54 217.03 214.50 216.35 34,390 +2.99(+1.40%)
Oct 16, 2014 208.86 213.49 208.05 213.36 28,004 +1.96(+0.93%)
Oct 15, 2014 207.23 212.33 206.79 211.40 31,028 -0.39(-0.18%)
Oct 14, 2014 212.41 212.57 209.17 211.79 23,330 +2.11(+1.00%)
Oct 13, 2014 205.49 211.14 204.35 209.68 10,469 +5.33(+2.61%)
Oct 10, 2014 203.55 206.54 199.18 204.35 12,976 -1.07(-0.52%)
Oct 09, 2014 206.38 207.74 204.83 205.42 12,977 -3.00(-1.44%)
Oct 08, 2014 204.55 209.99 204.55 208.42 10,716 +2.81(+1.37%)
Oct 07, 2014 207.25 209.10 205.09 205.61 11,667 -2.72(-1.31%)
Oct 06, 2014 209.42 212.57 208.10 208.34 11,820 -1.26(-0.60%)
Oct 03, 2014 209.52 213.40 208.70 209.59 10,485 +2.82(+1.36%)
Oct 02, 2014 217.40 217.40 203.32 206.77 11,170 +3.57(+1.75%)
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.