Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,638.18 +21.30 (+1.32%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 120.19 122.64 119.53 120.48 7,343 -0.55(-0.46%)
Apr 28, 2005 121.12 122.91 121.04 121.04 5,851 -2.28(-1.85%)
Apr 27, 2005 120.14 123.31 119.34 123.31 7,552 +3.17(+2.64%)
Apr 26, 2005 121.86 121.86 120.15 120.15 8,170 +0.17(+0.14%)
Apr 25, 2005 118.35 120.93 118.35 119.98 4,980 +1.61(+1.36%)
Apr 22, 2005 124.83 124.83 118.35 118.36 12,933 -5.54(-4.47%)
Apr 21, 2005 125.22 126.88 123.03 123.91 8,157 +0.49(+0.40%)
Apr 20, 2005 124.86 125.26 123.28 123.42 4,562 -3.04(-2.40%)
Apr 19, 2005 126.56 126.62 124.99 126.45 8,768 -0.09(-0.07%)
Apr 18, 2005 125.53 127.03 123.78 126.55 7,746 +2.80(+2.27%)
Apr 15, 2005 125.01 125.44 123.28 123.75 23,133 +0.00(+0.00%)
Apr 14, 2005 125.20 126.31 123.46 123.75 16,891 -1.41(-1.12%)
Apr 13, 2005 127.17 127.39 124.79 125.15 5,685 -1.15(-0.91%)
Apr 12, 2005 127.12 128.22 124.48 126.31 22,806 -0.72(-0.57%)
Apr 11, 2005 133.74 135.73 127.02 127.03 26,814 -6.93(-5.17%)
Apr 08, 2005 136.60 137.81 133.59 133.95 4,737 -3.90(-2.83%)
Apr 07, 2005 135.93 137.85 135.93 137.85 1,386 +1.72(+1.26%)
Apr 06, 2005 136.06 136.78 134.49 136.14 1,824 +1.47(+1.09%)
Apr 05, 2005 133.18 135.67 133.18 134.67 2,696 +0.42(+0.31%)
Apr 04, 2005 136.62 136.62 132.46 134.25 3,994 -0.61(-0.45%)
Apr 01, 2005 138.30 138.43 134.59 134.85 5,112 -2.37(-1.73%)
Mar 31, 2005 137.21 137.68 135.24 137.23 14,161 -1.49(-1.07%)
Mar 30, 2005 137.51 138.75 135.02 138.72 9,467 +3.57(+2.64%)
Mar 29, 2005 135.39 137.32 135.14 135.15 2,314 -2.14(-1.56%)
Mar 28, 2005 137.21 137.71 135.18 137.28 4,492 +1.58(+1.17%)
Mar 24, 2005 135.23 137.54 134.83 135.70 3,705 +1.98(+1.48%)
Mar 23, 2005 134.53 135.00 133.72 133.72 10,948 -1.42(-1.05%)
Mar 22, 2005 136.46 136.46 135.14 135.14 320 -2.45(-1.78%)
Mar 21, 2005 139.76 139.76 135.28 137.58 8,710 -0.58(-0.42%)
Mar 18, 2005 139.67 139.67 137.81 138.16 24,821 -1.33(-0.95%)
Mar 17, 2005 135.94 139.63 135.94 139.50 3,591 +2.15(+1.56%)
Mar 16, 2005 138.79 139.96 136.65 137.35 6,734 -0.59(-0.43%)
Mar 15, 2005 137.20 139.62 137.20 137.94 11,800 +0.13(+0.10%)
Mar 14, 2005 137.81 137.81 137.36 137.81 6,008 +0.68(+0.50%)
Mar 11, 2005 135.59 137.81 133.74 137.12 8,210 +0.73(+0.54%)
Mar 10, 2005 133.56 136.52 133.35 136.39 3,668 +2.13(+1.58%)
Mar 09, 2005 134.82 135.58 133.50 134.26 24,826 -0.72(-0.53%)
Mar 08, 2005 136.17 136.45 134.94 134.99 4,913 -1.88(-1.38%)
Mar 07, 2005 136.90 137.42 135.34 136.87 1,701 +0.39(+0.29%)
Mar 04, 2005 138.32 138.32 135.21 136.48 6,423 +0.54(+0.40%)
Mar 03, 2005 137.81 137.81 134.95 135.93 13,462 -1.70(-1.23%)
Mar 02, 2005 137.81 139.08 137.63 137.63 3,506 -0.99(-0.72%)
Mar 01, 2005 139.56 140.62 138.62 138.62 4,786 +0.07(+0.05%)
Feb 28, 2005 137.71 138.55 136.67 138.55 6,852 +0.47(+0.34%)
Feb 25, 2005 136.69 138.08 135.23 138.08 7,623 +1.56(+1.14%)
Feb 24, 2005 134.21 137.69 134.12 136.52 2,517 +1.09(+0.80%)
Feb 23, 2005 136.76 136.76 134.16 135.44 2,589 +1.14(+0.85%)
Feb 22, 2005 137.90 141.56 134.29 134.29 10,239 -4.91(-3.53%)
Feb 18, 2005 142.38 142.38 138.56 139.20 6,755 -1.56(-1.11%)
Feb 17, 2005 143.42 143.42 140.34 140.76 5,033 -1.80(-1.26%)
Feb 16, 2005 138.75 144.71 138.75 142.56 10,097 +1.94(+1.38%)
Feb 15, 2005 140.62 141.56 138.18 140.62 6,663 -0.71(-0.50%)
Feb 14, 2005 139.49 141.99 139.49 141.33 4,994 -0.22(-0.16%)
Feb 11, 2005 137.40 141.56 136.96 141.56 4,241 +3.42(+2.48%)
Feb 10, 2005 137.44 139.27 136.87 138.14 3,929 -1.17(-0.84%)
Feb 09, 2005 138.55 140.21 138.31 139.31 8,449 -0.09(-0.07%)
Feb 08, 2005 138.67 139.66 137.94 139.40 4,123 -0.23(-0.17%)
Feb 07, 2005 137.53 139.82 136.86 139.63 5,440 -0.02(-0.01%)
Feb 04, 2005 137.84 139.65 136.19 139.65 4,058 +3.06(+2.24%)
Feb 03, 2005 134.12 136.68 134.12 136.59 2,570 -0.89(-0.65%)
Feb 02, 2005 132.18 137.48 131.89 137.48 9,585 +3.00(+2.23%)
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.