Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,616.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 165.06 167.33 164.09 166.82 19,641 +1.31(+0.79%)
Jan 30, 2013 162.47 166.00 162.47 165.51 11,796 +0.44(+0.27%)
Jan 29, 2013 164.36 166.47 163.91 165.07 8,535 -0.03(-0.02%)
Jan 28, 2013 162.85 166.48 162.85 165.10 13,097 +0.80(+0.49%)
Jan 25, 2013 162.20 165.99 161.51 164.29 13,754 +3.25(+2.02%)
Jan 24, 2013 165.43 165.52 161.04 161.04 28,163 -4.14(-2.51%)
Jan 23, 2013 164.98 165.51 164.22 165.19 9,463 +0.38(+0.23%)
Jan 22, 2013 164.07 164.89 163.70 164.80 7,279 +1.52(+0.93%)
Jan 18, 2013 162.82 164.33 162.82 163.28 7,689 -1.30(-0.79%)
Jan 17, 2013 163.41 166.42 163.29 164.58 13,550 +1.83(+1.12%)
Jan 16, 2013 161.57 163.28 161.41 162.75 7,657 +0.74(+0.45%)
Jan 15, 2013 161.41 162.10 160.74 162.02 14,279 +0.32(+0.20%)
Jan 14, 2013 161.69 162.63 161.45 161.69 5,156 +0.15(+0.09%)
Jan 11, 2013 163.73 163.73 161.27 161.54 7,559 -2.07(-1.26%)
Jan 10, 2013 162.65 163.61 161.72 163.61 6,260 +1.54(+0.95%)
Jan 09, 2013 162.90 164.56 162.00 162.07 15,990 -1.17(-0.71%)
Jan 08, 2013 163.33 163.89 160.82 163.23 5,126 +0.89(+0.55%)
Jan 07, 2013 162.54 162.79 161.48 162.34 3,377 -1.63(-0.99%)
Jan 04, 2013 162.85 165.48 162.85 163.97 9,110 +1.11(+0.68%)
Jan 03, 2013 161.13 163.21 160.74 162.86 10,780 +2.60(+1.62%)
Jan 02, 2013 160.45 161.71 156.24 160.26 67,693 +4.02(+2.57%)
Dec 31, 2012 155.52 157.14 153.56 156.24 13,192 +1.49(+0.96%)
Dec 28, 2012 154.84 156.54 153.91 154.75 5,071 -0.34(-0.22%)
Dec 27, 2012 155.86 155.86 153.16 155.09 7,552 -1.37(-0.87%)
Dec 26, 2012 157.39 157.39 155.18 156.46 16,258 -0.45(-0.29%)
Dec 24, 2012 156.31 157.87 156.31 156.91 9,947 -0.96(-0.61%)
Dec 21, 2012 156.37 158.44 155.47 157.87 26,778 +0.92(+0.59%)
Dec 20, 2012 156.58 157.63 156.06 156.95 13,328 +0.04(+0.02%)
Dec 19, 2012 152.42 157.58 152.12 156.91 10,468 +4.78(+3.14%)
Dec 18, 2012 152.03 153.00 151.01 152.12 6,432 +1.19(+0.79%)
Dec 17, 2012 150.07 152.20 148.30 150.94 23,295 +1.22(+0.82%)
Dec 14, 2012 150.21 151.05 149.26 149.71 5,448 -0.62(-0.41%)
Dec 13, 2012 151.05 151.05 150.05 150.34 5,491 -0.43(-0.29%)
Dec 12, 2012 152.07 153.06 150.18 150.77 22,060 -1.59(-1.04%)
Dec 11, 2012 153.56 155.60 152.13 152.35 10,559 -0.52(-0.34%)
Dec 10, 2012 154.70 155.00 152.12 152.87 34,937 -0.88(-0.57%)
Dec 07, 2012 154.33 155.26 153.08 153.75 16,385 -1.20(-0.78%)
Dec 06, 2012 156.54 156.54 154.82 154.95 7,045 -0.79(-0.51%)
Dec 05, 2012 155.25 156.41 155.20 155.74 8,312 +0.32(+0.21%)
Dec 04, 2012 156.82 156.82 154.80 155.42 16,754 -2.15(-1.36%)
Nov 30, 2012 157.78 157.79 156.96 157.57 15,635 +0.00(+0.00%)
Nov 29, 2012 158.05 158.05 157.43 157.57 5,675 +0.00(+0.00%)
Nov 28, 2012 156.26 158.06 155.25 157.57 8,019 +0.93(+0.59%)
Nov 27, 2012 159.98 161.63 156.61 156.64 10,980 -3.33(-2.08%)
Nov 26, 2012 159.48 160.82 159.10 159.97 7,378 -2.28(-1.41%)
Nov 23, 2012 157.71 162.25 157.71 162.25 8,861 +3.68(+2.32%)
Nov 21, 2012 157.58 158.58 156.99 158.58 5,301 -0.55(-0.35%)
Nov 20, 2012 158.42 161.02 158.38 159.13 7,550 -0.17(-0.11%)
Nov 19, 2012 158.10 160.67 158.10 159.30 14,987 +1.79(+1.13%)
Nov 16, 2012 158.90 159.48 156.62 157.52 12,455 -1.70(-1.07%)
Nov 15, 2012 161.94 161.94 158.38 159.22 4,335 +0.70(+0.44%)
Nov 14, 2012 142.29 161.44 154.94 158.52 7,776 -4.05(-2.49%)
Nov 13, 2012 163.23 164.06 159.67 162.57 26,231 -0.44(-0.27%)
Nov 12, 2012 165.63 165.63 162.23 163.01 8,993 -3.50(-2.10%)
Nov 09, 2012 159.18 167.00 159.18 166.50 43,056 +6.18(+3.85%)
Nov 08, 2012 162.34 162.92 158.99 160.33 15,965 -2.31(-1.42%)
Nov 07, 2012 164.60 164.91 162.34 162.64 17,817 -3.52(-2.12%)
Nov 06, 2012 160.07 166.45 158.62 166.16 9,483 +4.72(+2.92%)
Nov 05, 2012 161.77 161.86 160.83 161.44 3,193 -0.16(-0.10%)
Nov 02, 2012 161.11 161.86 159.69 161.60 7,347 -0.42(-0.26%)
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.