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 (%)
Feb 28, 2005 137.58 138.42 136.54 138.42 6,859 +0.47(+0.34%)
Feb 25, 2005 136.56 137.95 135.10 137.95 7,631 +1.56(+1.14%)
Feb 24, 2005 134.08 137.56 134.00 136.39 2,519 +1.09(+0.80%)
Feb 23, 2005 136.63 136.63 134.03 135.31 2,592 +1.14(+0.85%)
Feb 22, 2005 137.77 141.42 134.16 134.16 10,249 -4.91(-3.53%)
Feb 18, 2005 142.25 142.25 138.43 139.07 6,761 -1.56(-1.11%)
Feb 17, 2005 143.29 143.29 140.21 140.63 5,038 -1.80(-1.26%)
Feb 16, 2005 138.61 144.57 138.61 142.43 10,107 +1.94(+1.38%)
Feb 15, 2005 140.49 141.42 138.05 140.49 6,670 -0.71(-0.50%)
Feb 14, 2005 139.35 141.85 139.35 141.20 4,999 -0.22(-0.16%)
Feb 11, 2005 137.27 141.42 136.82 141.42 4,245 +3.42(+2.48%)
Feb 10, 2005 137.31 139.14 136.74 138.00 3,933 -1.17(-0.84%)
Feb 09, 2005 138.42 140.07 138.18 139.18 8,457 -0.09(-0.07%)
Feb 08, 2005 138.54 139.53 137.81 139.27 4,127 -0.23(-0.17%)
Feb 07, 2005 137.40 139.69 136.73 139.50 5,445 -0.02(-0.01%)
Feb 04, 2005 137.71 139.52 136.07 139.52 4,062 +3.06(+2.24%)
Feb 03, 2005 134.00 136.55 134.00 136.46 2,573 -0.89(-0.65%)
Feb 02, 2005 132.06 137.35 131.77 137.35 9,594 +3.00(+2.23%)
Feb 01, 2005 133.56 134.36 131.21 134.35 17,183 +1.36(+1.02%)
Jan 31, 2005 132.05 133.84 131.83 132.99 5,902 +1.48(+1.13%)
Jan 28, 2005 127.62 131.51 127.56 131.51 2,285 +1.68(+1.29%)
Jan 27, 2005 129.62 131.74 128.17 129.84 4,270 +0.12(+0.09%)
Jan 26, 2005 128.89 130.14 127.09 129.72 4,240 +0.52(+0.40%)
Jan 25, 2005 126.60 129.20 125.51 129.20 7,442 +3.09(+2.45%)
Jan 24, 2005 127.42 127.42 125.01 126.11 3,111 +0.80(+0.64%)
Jan 21, 2005 126.63 126.63 124.80 125.31 5,040 -0.09(-0.07%)
Jan 20, 2005 125.82 128.27 125.04 125.41 15,866 -2.06(-1.62%)
Jan 19, 2005 127.37 130.16 126.12 127.47 9,359 -0.10(-0.08%)
Jan 18, 2005 126.61 130.12 125.57 127.57 7,794 +0.26(+0.21%)
Jan 14, 2005 126.44 129.33 124.64 127.31 9,933 -0.22(-0.18%)
Jan 13, 2005 127.48 131.07 126.17 127.53 7,256 -1.87(-1.45%)
Jan 12, 2005 128.67 129.56 125.51 129.41 6,359 +3.62(+2.88%)
Jan 11, 2005 126.47 127.74 124.29 125.78 7,401 -2.66(-2.07%)
Jan 10, 2005 126.91 128.97 126.91 128.44 18,850 +0.64(+0.50%)
Jan 07, 2005 131.13 133.46 127.81 127.81 46,769 -3.41(-2.60%)
Jan 06, 2005 131.31 134.59 131.21 131.21 13,905 -0.07(-0.06%)
Jan 05, 2005 131.60 135.34 131.13 131.29 15,950 -1.81(-1.36%)
Jan 04, 2005 134.02 136.18 131.54 133.10 11,156 -2.18(-1.61%)
Jan 03, 2005 136.55 137.11 134.99 135.28 6,548 -3.57(-2.57%)
Dec 31, 2004 138.15 140.60 135.83 138.85 10,018 -0.51(-0.36%)
Dec 30, 2004 138.16 141.24 138.16 139.35 3,950 -1.98(-1.40%)
Dec 29, 2004 140.82 141.56 139.58 141.34 3,096 -0.79(-0.55%)
Dec 28, 2004 141.73 142.24 137.96 142.12 6,940 +0.12(+0.09%)
Dec 27, 2004 143.30 143.30 138.71 142.00 7,794 -0.33(-0.23%)
Dec 23, 2004 140.57 142.33 140.57 142.33 2,242 +1.50(+1.06%)
Dec 22, 2004 136.74 141.40 136.74 140.83 13,239 +0.49(+0.35%)
Dec 21, 2004 139.85 140.35 138.00 140.35 8,755 +2.48(+1.80%)
Dec 20, 2004 140.49 140.49 137.85 137.86 11,958 -2.00(-1.43%)
Dec 17, 2004 136.04 140.16 136.04 139.86 15,695 +1.76(+1.28%)
Dec 16, 2004 137.96 139.31 135.84 138.10 14,841 -0.49(-0.35%)
Dec 15, 2004 138.46 138.74 135.19 138.59 11,211 +0.12(+0.09%)
Dec 14, 2004 136.74 138.46 135.99 138.46 25,411 +2.38(+1.75%)
Dec 13, 2004 134.40 136.74 134.18 136.08 39,078 -0.13(-0.10%)
Dec 10, 2004 135.80 136.66 133.97 136.22 41,427 +1.51(+1.12%)
Dec 09, 2004 131.12 136.51 131.12 134.71 19,005 +1.44(+1.08%)
Dec 08, 2004 131.57 133.43 130.77 133.26 14,841 +2.14(+1.64%)
Dec 07, 2004 132.86 134.53 130.04 131.12 16,976 -1.99(-1.49%)
Dec 06, 2004 134.67 136.56 132.69 133.11 15,268 -4.76(-3.45%)
Dec 03, 2004 135.80 138.95 135.80 137.86 15,695 -0.75(-0.54%)
Dec 02, 2004 131.04 138.61 131.04 138.61 9,716 +10.63(+8.31%)
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.