Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 118.29 119.48 110.64 112.19 32,668 -3.08(-2.68%)
Apr 29, 2009 111.75 116.22 111.09 115.27 35,323 +2.76(+2.45%)
Apr 28, 2009 112.85 117.23 111.91 112.52 13,553 -3.24(-2.80%)
Apr 27, 2009 116.73 120.02 115.76 115.76 26,499 -4.72(-3.91%)
Apr 24, 2009 123.73 123.73 116.82 120.47 52,590 -0.56(-0.46%)
Apr 23, 2009 117.75 121.06 115.10 121.04 23,838 +1.56(+1.30%)
Apr 22, 2009 121.28 134.66 116.80 119.48 35,590 -5.58(-4.46%)
Apr 21, 2009 112.24 125.26 108.35 125.06 66,645 +12.08(+10.70%)
Apr 20, 2009 123.59 123.59 112.60 112.97 45,396 -11.43(-9.19%)
Apr 17, 2009 128.63 128.63 123.74 124.40 30,134 -2.65(-2.09%)
Apr 16, 2009 129.00 129.00 123.75 127.06 32,033 -1.92(-1.49%)
Apr 15, 2009 128.72 128.98 125.50 128.98 21,738 +2.42(+1.91%)
Apr 14, 2009 134.22 134.22 126.51 126.56 30,470 -8.15(-6.05%)
Apr 13, 2009 126.65 136.08 124.83 134.70 34,252 +5.76(+4.46%)
Apr 09, 2009 121.77 128.96 118.22 128.95 58,437 +12.29(+10.54%)
Apr 08, 2009 117.28 118.46 113.70 116.66 11,648 +1.95(+1.70%)
Apr 07, 2009 119.33 119.69 114.71 114.71 24,972 -4.87(-4.07%)
Apr 06, 2009 123.75 123.75 118.42 119.57 39,717 -4.49(-3.62%)
Apr 03, 2009 127.98 127.98 120.26 124.06 43,376 -1.67(-1.33%)
Apr 02, 2009 129.32 130.14 120.09 125.73 34,909 -0.11(-0.09%)
Apr 01, 2009 123.59 129.71 122.36 125.84 29,429 +2.29(+1.85%)
Mar 31, 2009 121.87 125.26 119.16 123.56 52,736 +5.11(+4.31%)
Mar 30, 2009 122.84 123.09 118.40 118.45 30,936 -4.76(-3.86%)
Mar 26, 2009 119.77 124.33 119.77 123.21 34,661 +3.45(+2.88%)
Mar 25, 2009 118.15 122.55 116.71 119.76 44,116 +4.72(+4.11%)
Mar 24, 2009 126.42 127.03 115.02 115.04 23,656 -13.39(-10.42%)
Mar 23, 2009 117.75 129.95 111.08 128.42 67,389 +22.63(+21.39%)
Mar 20, 2009 108.75 111.71 105.79 105.79 42,834 -2.54(-2.35%)
Mar 19, 2009 109.68 112.77 107.49 108.33 30,769 -1.35(-1.23%)
Mar 18, 2009 98.33 111.55 95.85 109.68 40,919 +11.25(+11.43%)
Mar 17, 2009 90.93 98.43 90.09 98.43 44,952 +5.44(+5.85%)
Mar 16, 2009 95.45 96.19 92.36 93.00 24,342 -0.09(-0.10%)
Mar 13, 2009 93.02 96.13 92.34 93.09 25,752 -0.58(-0.62%)
Mar 12, 2009 88.24 93.67 83.12 93.67 52,136 +4.87(+5.49%)
Mar 11, 2009 87.18 92.07 86.61 88.80 19,261 +2.93(+3.42%)
Mar 10, 2009 76.19 86.34 74.70 85.86 26,948 +11.64(+15.69%)
Mar 09, 2009 72.18 75.75 68.89 74.22 12,018 +2.08(+2.88%)
Mar 06, 2009 77.01 78.74 69.41 72.14 14,660 -3.45(-4.56%)
Mar 05, 2009 82.35 82.35 75.02 75.59 32,761 -5.26(-6.51%)
Mar 04, 2009 88.36 90.59 79.08 80.85 29,597 -12.07(-12.99%)
Mar 02, 2009 98.60 100.36 92.92 92.92 18,486 -7.40(-7.37%)
Feb 27, 2009 107.39 108.84 100.31 100.32 16,204 -5.96(-5.61%)
Feb 26, 2009 100.81 109.57 100.81 106.28 15,953 +4.56(+4.49%)
Feb 25, 2009 102.92 103.95 99.62 101.72 19,085 +0.00(+0.00%)
Feb 24, 2009 102.08 103.12 98.87 101.72 37,653 -0.17(-0.17%)
Feb 23, 2009 107.63 107.63 101.77 101.88 9,503 -5.00(-4.67%)
Feb 20, 2009 108.90 109.68 103.13 106.88 36,983 -4.68(-4.19%)
Feb 19, 2009 118.12 118.12 110.33 111.56 24,462 -6.67(-5.64%)
Feb 18, 2009 123.75 128.32 118.22 118.22 8,274 -3.58(-2.94%)
Feb 17, 2009 122.81 124.67 121.78 121.81 8,772 -2.72(-2.18%)
Feb 13, 2009 131.15 131.15 124.52 124.52 13,117 -5.41(-4.16%)
Feb 12, 2009 126.52 131.25 123.91 129.93 29,259 +3.80(+3.01%)
Feb 11, 2009 124.66 128.36 123.45 126.14 20,864 +3.39(+2.77%)
Feb 10, 2009 131.10 131.31 122.30 122.74 14,950 -8.88(-6.75%)
Feb 09, 2009 128.25 132.02 128.25 131.62 2,134 +3.29(+2.56%)
Feb 06, 2009 124.26 128.33 121.67 128.33 11,596 +2.71(+2.16%)
Feb 05, 2009 119.53 127.27 118.24 125.62 19,544 +4.78(+3.96%)
Feb 04, 2009 126.53 126.53 119.41 120.84 24,093 -4.78(-3.81%)
Feb 03, 2009 130.64 130.64 123.73 125.62 15,081 -2.66(-2.08%)
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.