Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,712.33 -13.50 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2003 102.39 102.39 99.01 99.10 5,333 -4.03(-3.91%)
Sep 29, 2003 99.62 103.13 98.90 103.13 5,546 +3.97(+4.00%)
Sep 26, 2003 100.32 102.30 98.11 99.17 6,612 -3.97(-3.85%)
Sep 25, 2003 103.83 105.00 99.62 103.13 8,212 -1.17(-1.12%)
Sep 24, 2003 105.97 106.51 103.62 104.30 3,306 +0.11(+0.11%)
Sep 23, 2003 104.54 106.65 103.60 104.19 7,146 -2.47(-2.31%)
Sep 22, 2003 105.21 106.83 104.06 106.66 8,212 -0.23(-0.21%)
Sep 19, 2003 106.41 107.31 106.13 106.88 6,399 +0.94(+0.89%)
Sep 18, 2003 107.44 107.44 105.29 105.94 11,305 -0.75(-0.70%)
Sep 17, 2003 105.08 107.72 105.08 106.69 4,799 -0.19(-0.18%)
Sep 16, 2003 106.18 107.77 105.03 106.88 9,492 +0.47(+0.44%)
Sep 15, 2003 103.22 106.76 103.22 106.41 4,799 +1.41(+1.34%)
Sep 12, 2003 105.85 106.00 102.66 105.01 3,626 -0.82(-0.78%)
Sep 11, 2003 104.99 106.65 99.38 105.83 8,319 +4.81(+4.76%)
Sep 10, 2003 103.14 105.94 101.02 101.02 5,972 -3.72(-3.55%)
Sep 09, 2003 105.01 107.21 103.25 104.74 3,519 -2.14(-2.00%)
Sep 08, 2003 106.40 107.81 105.52 106.88 3,199 +3.28(+3.17%)
Sep 05, 2003 105.66 106.69 103.60 103.60 5,119 -1.17(-1.12%)
Sep 04, 2003 107.35 107.63 104.77 104.77 5,333 -2.53(-2.36%)
Sep 03, 2003 104.22 107.30 99.48 107.30 9,172 +1.37(+1.29%)
Sep 02, 2003 99.87 107.12 99.87 105.94 5,652 +5.42(+5.39%)
Aug 29, 2003 104.17 104.17 100.52 100.52 7,679 -3.41(-3.28%)
Aug 28, 2003 103.13 104.30 103.13 103.93 4,906 -1.08(-1.03%)
Aug 27, 2003 102.74 105.47 102.74 105.01 2,453 +2.27(+2.21%)
Aug 26, 2003 102.41 105.62 101.32 102.74 4,266 -0.29(-0.28%)
Aug 25, 2003 104.39 104.39 102.35 103.03 3,839 +0.72(+0.71%)
Aug 22, 2003 110.62 110.62 102.31 102.31 7,146 -4.12(-3.87%)
Aug 21, 2003 107.57 111.56 105.36 106.42 6,292 -1.01(-0.94%)
Aug 20, 2003 104.98 107.75 104.98 107.44 10,879 -2.73(-2.48%)
Aug 19, 2003 107.77 111.54 103.42 110.16 3,519 +6.09(+5.86%)
Aug 18, 2003 101.30 107.63 101.30 104.07 8,426 -1.84(-1.74%)
Aug 15, 2003 102.72 105.91 102.72 105.91 1,386 +2.07(+2.00%)
Aug 14, 2003 100.75 103.83 100.75 103.83 2,239 +1.17(+1.14%)
Aug 13, 2003 100.74 103.59 100.45 102.66 4,053 +2.63(+2.63%)
Aug 12, 2003 101.72 101.72 99.41 100.04 7,039 -0.28(-0.28%)
Aug 11, 2003 101.31 101.32 99.38 100.32 5,333 -1.73(-1.70%)
Aug 08, 2003 101.26 102.06 100.71 102.05 1,813 +0.54(+0.54%)
Aug 07, 2003 98.47 102.55 98.47 101.51 3,519 +0.66(+0.65%)
Aug 06, 2003 99.48 103.83 99.48 100.85 5,226 -0.17(-0.17%)
Aug 05, 2003 102.10 103.97 100.80 101.02 4,906 -1.17(-1.15%)
Aug 04, 2003 101.30 103.83 100.43 102.19 4,159 +0.00(+0.00%)
Aug 01, 2003 106.18 108.76 101.29 102.19 9,279 -6.53(-6.01%)
Jul 31, 2003 100.32 116.44 100.32 108.73 47,570 +5.83(+5.67%)
Jul 30, 2003 96.91 102.90 96.57 102.90 25,171 +6.41(+6.65%)
Jul 29, 2003 98.43 98.43 94.88 96.48 2,773 -1.18(-1.21%)
Jul 28, 2003 98.21 98.48 96.77 97.67 3,626 +1.06(+1.10%)
Jul 25, 2003 96.57 97.97 94.88 96.61 13,652 +0.79(+0.82%)
Jul 24, 2003 97.31 98.15 94.74 95.82 5,972 +0.01(+0.01%)
Jul 23, 2003 95.17 97.79 94.16 95.81 3,199 +0.09(+0.10%)
Jul 22, 2003 95.09 95.72 93.77 95.72 4,266 +1.26(+1.33%)
Jul 21, 2003 97.22 97.22 93.77 94.46 5,652 -3.05(-3.13%)
Jul 18, 2003 99.36 99.88 96.10 97.51 11,092 +0.41(+0.42%)
Jul 17, 2003 99.24 101.01 96.82 97.09 9,812 -0.82(-0.83%)
Jul 16, 2003 98.16 99.85 96.99 97.91 10,452 -1.35(-1.36%)
Jul 15, 2003 98.74 99.26 98.03 99.26 5,119 +0.34(+0.34%)
Jul 14, 2003 98.96 99.95 98.74 98.92 5,333 +1.11(+1.13%)
Jul 11, 2003 100.00 101.17 97.82 97.82 2,239 -2.18(-2.18%)
Jul 10, 2003 100.82 101.58 99.68 100.00 11,092 -0.36(-0.35%)
Jul 09, 2003 102.32 102.73 99.87 100.36 16,212 -0.99(-0.98%)
Jul 08, 2003 101.26 103.01 100.23 101.35 13,225 +1.12(+1.12%)
Jul 07, 2003 100.08 101.14 97.90 100.22 12,159 +0.84(+0.85%)
Jul 03, 2003 96.62 100.04 96.62 99.38 6,612 +0.35(+0.35%)
Jul 02, 2003 94.85 100.87 94.85 99.03 11,945 +4.53(+4.79%)
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.