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 (%)
Jun 30, 2009 125.89 126.73 124.19 125.17 25,177 -0.35(-0.28%)
Jun 29, 2009 123.71 125.63 121.75 125.52 11,990 +0.75(+0.60%)
Jun 26, 2009 120.55 125.50 120.55 124.77 39,385 +2.14(+1.75%)
Jun 25, 2009 119.23 122.69 118.94 122.63 40,340 +3.01(+2.51%)
Jun 24, 2009 120.82 120.82 118.06 119.62 27,469 -0.98(-0.82%)
Jun 23, 2009 123.43 126.33 119.76 120.60 26,637 -0.89(-0.73%)
Jun 22, 2009 122.28 124.19 120.52 121.49 31,542 -6.22(-4.87%)
Jun 19, 2009 126.29 128.26 125.18 127.71 38,357 +2.99(+2.39%)
Jun 18, 2009 124.69 126.16 123.20 124.72 26,027 +0.72(+0.58%)
Jun 17, 2009 127.38 130.00 123.33 124.00 33,738 -4.21(-3.28%)
Jun 16, 2009 130.85 131.64 128.19 128.21 12,243 -2.73(-2.09%)
Jun 15, 2009 131.34 133.46 130.66 130.94 38,886 -0.70(-0.53%)
Jun 12, 2009 131.67 132.53 128.63 131.65 10,930 -1.45(-1.09%)
Jun 11, 2009 129.25 133.84 129.25 133.10 30,426 +3.13(+2.41%)
Jun 10, 2009 131.39 131.92 129.57 129.97 19,346 -0.34(-0.26%)
Jun 09, 2009 131.12 131.21 129.48 130.31 24,991 -0.88(-0.67%)
Jun 08, 2009 130.04 132.31 128.78 131.19 29,528 +1.63(+1.26%)
Jun 05, 2009 128.86 130.23 127.26 129.56 35,444 +1.19(+0.93%)
Jun 04, 2009 124.23 128.93 123.16 128.37 28,782 +5.90(+4.82%)
Jun 03, 2009 119.43 124.38 118.36 122.47 31,178 -0.70(-0.57%)
Jun 02, 2009 122.80 125.88 121.63 123.17 43,973 -2.78(-2.21%)
Jun 01, 2009 124.19 127.63 120.47 125.95 47,467 +1.86(+1.50%)
May 29, 2009 118.23 125.32 115.39 124.09 46,311 +4.47(+3.74%)
May 28, 2009 116.26 120.08 115.54 119.62 33,822 +3.03(+2.60%)
May 27, 2009 119.87 121.31 116.37 116.58 51,074 -3.97(-3.29%)
May 26, 2009 114.69 120.56 110.74 120.56 33,169 +4.19(+3.60%)
May 22, 2009 116.14 118.26 115.12 116.37 19,454 +0.52(+0.44%)
May 21, 2009 118.94 119.19 114.57 115.85 29,660 -3.90(-3.25%)
May 20, 2009 125.89 125.89 119.28 119.75 39,253 -5.97(-4.75%)
May 19, 2009 125.77 127.98 124.59 125.72 36,363 -0.22(-0.17%)
May 18, 2009 118.32 127.01 118.29 125.93 42,398 +8.11(+6.88%)
May 15, 2009 117.24 121.70 117.09 117.82 37,931 -2.06(-1.72%)
May 14, 2009 117.79 122.02 113.98 119.88 30,594 +5.23(+4.56%)
May 13, 2009 121.47 121.47 114.12 114.66 37,126 -7.43(-6.08%)
May 12, 2009 119.96 125.89 119.47 122.08 30,174 -2.34(-1.88%)
May 11, 2009 125.84 129.15 122.37 124.42 45,553 -5.57(-4.29%)
May 08, 2009 123.09 130.00 120.63 130.00 44,397 +9.65(+8.02%)
May 07, 2009 122.64 126.42 118.93 120.35 46,660 -0.87(-0.72%)
May 06, 2009 122.35 122.35 114.93 121.22 32,891 +2.28(+1.91%)
May 05, 2009 118.76 121.63 115.58 118.94 28,632 -0.30(-0.25%)
May 04, 2009 113.47 119.33 109.92 119.24 39,564 +7.87(+7.07%)
May 01, 2009 113.67 113.67 110.61 111.37 18,091 -0.71(-0.64%)
Apr 30, 2009 118.18 119.37 110.53 112.08 32,700 -3.08(-2.68%)
Apr 29, 2009 111.64 116.11 110.98 115.16 35,357 +2.75(+2.45%)
Apr 28, 2009 112.75 117.12 111.80 112.41 13,566 -3.24(-2.80%)
Apr 27, 2009 116.62 119.91 115.65 115.65 26,524 -4.71(-3.91%)
Apr 24, 2009 123.61 123.61 116.71 120.36 52,640 -0.56(-0.46%)
Apr 23, 2009 117.64 120.95 114.99 120.92 23,861 +1.56(+1.30%)
Apr 22, 2009 121.17 134.53 116.69 119.37 35,624 -5.57(-4.46%)
Apr 21, 2009 112.14 125.14 108.25 124.94 66,709 +12.07(+10.70%)
Apr 20, 2009 123.48 123.48 112.49 112.87 45,440 -11.42(-9.19%)
Apr 17, 2009 128.51 128.51 123.62 124.28 30,163 -2.65(-2.09%)
Apr 16, 2009 128.87 128.87 123.64 126.93 32,063 -1.92(-1.49%)
Apr 15, 2009 128.60 128.85 125.38 128.85 21,759 +2.42(+1.91%)
Apr 14, 2009 134.09 134.09 126.39 126.44 30,499 -8.14(-6.05%)
Apr 13, 2009 126.53 135.95 124.71 134.58 34,285 +5.75(+4.46%)
Apr 09, 2009 121.65 128.84 118.11 128.83 58,492 +12.28(+10.54%)
Apr 08, 2009 117.17 118.35 113.60 116.55 11,659 +1.95(+1.70%)
Apr 07, 2009 119.22 119.57 114.60 114.60 24,996 -4.86(-4.07%)
Apr 06, 2009 123.63 123.63 118.31 119.46 39,755 -4.49(-3.62%)
Apr 03, 2009 127.86 127.86 120.14 123.95 43,417 -1.67(-1.33%)
Apr 02, 2009 129.20 130.01 119.97 125.61 34,942 -0.11(-0.09%)
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.