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 (%)
May 31, 2006 175.14 177.25 175.14 176.84 21,621 +2.28(+1.30%)
May 30, 2006 177.01 177.55 172.47 174.56 22,658 -3.39(-1.91%)
May 26, 2006 180.76 180.77 177.95 177.95 8,066 -2.30(-1.28%)
May 25, 2006 178.19 180.25 177.16 180.25 4,164 +5.21(+2.97%)
May 24, 2006 174.20 176.51 174.18 175.05 15,523 +1.75(+1.01%)
May 23, 2006 173.05 177.21 171.81 173.29 6,756 +1.41(+0.82%)
May 22, 2006 171.21 174.19 170.36 171.88 10,150 -0.66(-0.39%)
May 19, 2006 172.09 175.14 171.80 172.54 13,879 -0.40(-0.23%)
May 18, 2006 176.81 176.81 172.11 172.95 8,905 -1.81(-1.03%)
May 17, 2006 175.14 175.58 173.74 174.75 10,196 -1.87(-1.06%)
May 16, 2006 176.08 177.91 175.42 176.63 13,347 +1.49(+0.85%)
May 15, 2006 177.13 178.32 175.11 175.14 18,083 -2.28(-1.28%)
May 12, 2006 181.69 181.69 177.35 177.41 23,501 -4.28(-2.36%)
May 11, 2006 182.91 185.61 180.19 181.69 20,867 -0.94(-0.51%)
May 10, 2006 183.98 183.98 182.63 182.63 3,596 -0.47(-0.26%)
May 09, 2006 183.86 184.81 183.10 183.10 3,525 -2.01(-1.09%)
May 08, 2006 183.03 185.17 183.03 185.11 4,930 +1.47(+0.80%)
May 05, 2006 181.69 185.29 181.24 183.64 8,341 +2.88(+1.60%)
May 04, 2006 178.89 181.38 178.89 180.76 7,976 +1.67(+0.93%)
May 03, 2006 179.63 179.84 178.42 179.09 5,926 -1.41(-0.78%)
May 02, 2006 179.45 180.88 179.45 180.50 6,025 +1.05(+0.58%)
May 01, 2006 180.07 181.32 178.39 179.45 11,672 +0.31(+0.17%)
Apr 28, 2006 173.27 179.14 173.27 179.14 10,250 +1.07(+0.60%)
Apr 27, 2006 174.68 178.87 174.68 178.07 3,384 +2.00(+1.13%)
Apr 26, 2006 174.20 179.35 174.18 176.08 7,910 +3.05(+1.76%)
Apr 25, 2006 174.20 174.20 171.83 173.02 11,268 -1.18(-0.68%)
Apr 24, 2006 179.53 179.53 173.17 174.20 9,495 -2.63(-1.49%)
Apr 21, 2006 179.17 179.17 175.61 176.84 7,360 -0.41(-0.23%)
Apr 20, 2006 174.65 177.71 171.44 177.25 8,031 +2.60(+1.49%)
Apr 19, 2006 171.39 174.65 170.07 174.65 6,816 +3.59(+2.10%)
Apr 18, 2006 168.20 171.39 165.73 171.06 4,937 +2.87(+1.70%)
Apr 17, 2006 169.42 169.42 164.61 168.20 5,268 -1.46(-0.86%)
Apr 13, 2006 171.39 171.96 169.52 169.66 4,141 -1.29(-0.76%)
Apr 12, 2006 174.56 175.70 170.47 170.95 5,022 -3.61(-2.07%)
Apr 11, 2006 176.54 178.84 172.53 174.56 9,235 -2.84(-1.60%)
Apr 10, 2006 173.09 178.43 173.09 177.40 9,446 +4.22(+2.44%)
Apr 07, 2006 178.89 178.89 172.82 173.17 5,476 -4.81(-2.70%)
Apr 06, 2006 178.85 179.66 177.01 177.99 4,310 -2.44(-1.35%)
Apr 05, 2006 178.19 180.76 177.95 180.42 9,245 +3.13(+1.76%)
Apr 04, 2006 178.42 179.18 176.78 177.29 3,964 -0.72(-0.40%)
Apr 03, 2006 181.69 181.69 177.01 178.01 5,671 -2.74(-1.52%)
Mar 31, 2006 177.01 180.76 174.88 180.76 15,312 +4.98(+2.83%)
Mar 30, 2006 174.20 175.78 173.43 175.78 5,078 +2.49(+1.44%)
Mar 29, 2006 168.35 174.16 167.10 173.28 8,558 +6.39(+3.83%)
Mar 28, 2006 167.63 168.21 165.19 166.90 2,882 +2.13(+1.29%)
Mar 27, 2006 164.79 166.22 163.91 164.77 1,591 +0.36(+0.22%)
Mar 24, 2006 164.20 166.24 164.20 164.41 4,947 +0.66(+0.40%)
Mar 23, 2006 164.95 164.95 163.75 163.75 854 -1.20(-0.73%)
Mar 22, 2006 165.63 167.46 163.94 164.95 5,231 -1.11(-0.67%)
Mar 21, 2006 169.05 170.18 165.77 166.06 4,892 -3.31(-1.95%)
Mar 20, 2006 171.76 172.64 168.89 169.36 7,430 -1.24(-0.72%)
Mar 17, 2006 172.05 172.05 168.54 170.60 43,271 -0.46(-0.27%)
Mar 16, 2006 169.64 171.39 169.64 171.06 2,192 +2.24(+1.33%)
Mar 15, 2006 168.85 169.33 167.22 168.82 2,945 +1.42(+0.85%)
Mar 14, 2006 165.21 167.72 163.64 167.40 4,450 +1.63(+0.98%)
Mar 13, 2006 168.84 168.84 165.77 165.77 4,384 -1.36(-0.81%)
Mar 10, 2006 168.02 168.02 165.77 167.13 5,220 -1.12(-0.67%)
Mar 09, 2006 170.52 170.52 168.26 168.26 3,423 -3.51(-2.04%)
Mar 08, 2006 171.08 173.18 169.43 171.77 9,974 +2.32(+1.37%)
Mar 07, 2006 174.45 174.45 168.85 169.44 10,766 -4.06(-2.34%)
Mar 06, 2006 173.57 174.62 173.27 173.50 2,865 -0.78(-0.45%)
Mar 03, 2006 173.88 177.68 173.88 174.28 7,982 -0.96(-0.54%)
Mar 02, 2006 175.74 176.06 174.85 175.23 10,111 -0.02(-0.01%)
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.