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

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 122.11 125.16 122.11 122.37 2,657 +0.45(+0.37%)
May 27, 2005 121.74 123.44 121.74 121.92 1,442 -0.66(-0.54%)
May 26, 2005 124.50 124.50 122.57 122.57 1,274 +0.33(+0.27%)
May 25, 2005 122.34 125.39 122.13 122.25 1,606 -1.87(-1.50%)
May 24, 2005 122.84 124.37 122.54 124.11 2,133 -0.81(-0.65%)
May 23, 2005 123.70 125.41 122.11 124.92 2,091 +1.22(+0.98%)
May 20, 2005 121.93 124.14 121.93 123.70 1,386 +1.34(+1.10%)
May 19, 2005 124.06 125.33 122.36 122.36 1,932 -2.03(-1.64%)
May 18, 2005 123.08 124.50 121.94 124.39 7,786 +3.93(+3.26%)
May 17, 2005 121.95 123.31 119.48 120.46 5,896 -0.53(-0.44%)
May 16, 2005 120.00 121.36 119.06 121.00 13,924 +2.69(+2.27%)
May 13, 2005 119.32 121.35 118.31 118.31 2,448 -1.57(-1.31%)
May 12, 2005 122.15 122.15 119.29 119.87 5,646 -3.36(-2.72%)
May 11, 2005 124.66 124.81 122.39 123.23 3,890 -0.96(-0.78%)
May 10, 2005 123.37 124.41 123.37 124.19 5,386 -0.16(-0.13%)
May 09, 2005 123.09 124.36 123.09 124.36 3,469 -0.39(-0.32%)
May 06, 2005 125.59 125.59 124.75 124.75 640 +1.14(+0.93%)
May 05, 2005 123.75 124.41 123.24 123.61 3,360 -0.33(-0.26%)
May 04, 2005 124.37 124.98 123.22 123.93 6,692 +0.83(+0.67%)
May 03, 2005 124.68 124.68 123.11 123.11 2,837 -1.56(-1.25%)
May 02, 2005 122.62 124.91 122.39 124.66 5,143 +4.18(+3.47%)
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%)
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.