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, 2015 255.31 257.97 253.10 254.82 24,245 +1.35(+0.53%)
Jun 29, 2015 253.05 257.44 253.05 253.47 59,535 -1.46(-0.57%)
Jun 26, 2015 253.70 256.71 252.51 254.94 346,346 +2.16(+0.85%)
Jun 25, 2015 250.81 253.90 249.74 252.78 39,328 +3.13(+1.25%)
Jun 24, 2015 250.27 254.29 248.74 249.65 46,640 -1.05(-0.42%)
Jun 23, 2015 246.05 250.96 244.12 250.69 44,858 +5.68(+2.32%)
Jun 22, 2015 240.45 245.85 240.45 245.02 33,406 +5.62(+2.35%)
Jun 19, 2015 235.80 240.40 233.44 239.40 84,374 +7.60(+3.28%)
Jun 18, 2015 230.25 235.46 227.66 231.79 41,598 +0.91(+0.39%)
Jun 17, 2015 239.75 239.75 230.43 230.88 25,056 -8.88(-3.71%)
Jun 16, 2015 235.75 240.50 233.80 239.77 27,921 +4.17(+1.77%)
Jun 15, 2015 236.66 241.04 234.21 235.60 36,820 -4.52(-1.88%)
Jun 12, 2015 240.08 241.86 238.38 240.12 14,441 -1.34(-0.55%)
Jun 11, 2015 241.71 244.08 239.74 241.46 15,599 +1.02(+0.42%)
Jun 10, 2015 237.06 242.86 234.69 240.44 39,256 +4.22(+1.79%)
Jun 09, 2015 234.22 236.88 232.06 236.22 15,620 +2.52(+1.08%)
Jun 08, 2015 234.43 237.05 233.46 233.71 13,975 -2.37(-1.00%)
Jun 05, 2015 234.58 237.22 233.20 236.08 11,868 +2.25(+0.96%)
Jun 04, 2015 235.15 236.09 233.68 233.84 10,474 -2.84(-1.20%)
Jun 03, 2015 234.75 238.09 232.36 236.68 31,872 +3.38(+1.45%)
Jun 02, 2015 234.13 234.13 230.40 233.30 14,883 +1.53(+0.66%)
Jun 01, 2015 235.22 236.69 231.11 231.77 25,541 -1.51(-0.65%)
May 29, 2015 235.12 235.45 231.83 233.28 12,813 -2.61(-1.11%)
May 28, 2015 236.58 238.44 234.87 235.90 13,789 -1.31(-0.55%)
May 27, 2015 234.76 238.24 233.92 237.20 17,387 +1.85(+0.79%)
May 26, 2015 236.07 236.40 233.14 235.35 20,562 -1.00(-0.42%)
May 22, 2015 238.20 236.35 236.35 236.35 13,952 -2.93(-1.23%)
May 21, 2015 241.90 244.74 237.24 239.28 13,271 -4.03(-1.66%)
May 20, 2015 242.97 242.97 240.14 243.32 11,709 -0.33(-0.14%)
May 19, 2015 241.70 241.70 240.20 243.65 26,880 +3.59(+1.50%)
May 18, 2015 240.69 240.69 236.09 240.06 17,745 +4.96(+2.11%)
May 15, 2015 237.35 239.22 233.11 235.09 14,105 -1.99(-0.84%)
May 14, 2015 236.57 242.54 235.13 237.09 17,928 +0.12(+0.05%)
May 13, 2015 233.95 237.06 231.32 236.97 22,783 +4.59(+1.97%)
May 12, 2015 233.33 233.33 231.31 232.38 18,549 -1.78(-0.76%)
May 11, 2015 231.99 234.17 230.79 234.16 11,240 +1.23(+0.53%)
May 08, 2015 236.22 236.22 230.34 232.94 18,203 -0.21(-0.09%)
May 07, 2015 232.22 234.76 231.07 233.15 17,114 +0.62(+0.27%)
May 06, 2015 232.13 233.34 228.84 232.53 33,880 +3.27(+1.43%)
May 05, 2015 230.96 235.73 227.87 229.26 26,108 -3.85(-1.65%)
May 04, 2015 232.22 235.19 218.76 233.11 32,885 +1.51(+0.65%)
May 01, 2015 232.13 235.08 228.14 231.60 18,298 -0.95(-0.41%)
Apr 30, 2015 238.23 241.31 231.28 232.55 25,196 -8.07(-3.35%)
Apr 29, 2015 242.15 243.69 239.10 240.62 19,470 -4.06(-1.66%)
Apr 28, 2015 241.23 244.70 240.93 244.68 14,326 +3.27(+1.35%)
Apr 27, 2015 246.72 246.72 239.38 241.41 14,370 -0.53(-0.22%)
Apr 24, 2015 239.32 243.17 236.62 241.94 15,168 +0.03(+0.01%)
Apr 23, 2015 246.97 246.97 240.26 241.91 13,389 -1.10(-0.45%)
Apr 22, 2015 244.56 244.85 242.38 243.02 7,084 -2.67(-1.09%)
Apr 21, 2015 237.72 245.78 237.72 245.69 27,653 +2.36(+0.97%)
Apr 20, 2015 242.01 243.62 241.03 243.33 8,993 +2.29(+0.95%)
Apr 17, 2015 244.88 245.58 238.51 241.03 30,569 -5.28(-2.14%)
Apr 16, 2015 244.33 248.87 244.33 246.32 47,075 -0.21(-0.09%)
Apr 15, 2015 247.67 248.55 243.65 246.53 46,230 -0.35(-0.14%)
Apr 14, 2015 245.47 251.57 245.20 246.88 19,534 -0.15(-0.06%)
Apr 13, 2015 248.96 251.57 245.80 247.02 31,574 -1.09(-0.44%)
Apr 10, 2015 249.06 249.06 242.89 248.12 24,689 +0.14(+0.05%)
Apr 09, 2015 249.09 249.15 244.79 247.98 14,394 -1.00(-0.40%)
Apr 08, 2015 249.61 249.61 246.29 248.98 10,621 -0.02(-0.01%)
Apr 07, 2015 249.64 249.64 248.18 249.00 15,945 +0.14(+0.05%)
Apr 06, 2015 248.83 250.58 247.82 248.86 13,118 -1.47(-0.59%)
Apr 02, 2015 252.17 250.33 250.33 250.33 11,471 -0.27(-0.11%)
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.