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 (%)
Aug 31, 2011 150.76 152.00 148.42 150.47 12,088 +0.34(+0.23%)
Aug 30, 2011 150.60 150.85 148.33 150.13 6,559 -1.13(-0.74%)
Aug 29, 2011 147.58 151.25 146.20 151.25 11,011 +5.28(+3.62%)
Aug 26, 2011 141.15 146.49 141.01 145.97 13,366 +2.53(+1.76%)
Aug 25, 2011 145.75 148.24 142.23 143.45 14,437 -2.05(-1.41%)
Aug 24, 2011 142.07 146.68 142.07 145.50 36,455 +0.33(+0.23%)
Aug 23, 2011 138.03 145.25 136.01 145.17 31,751 +8.40(+6.14%)
Aug 22, 2011 139.52 139.52 136.36 136.77 12,578 +0.71(+0.52%)
Aug 19, 2011 137.74 141.74 135.12 136.06 28,954 -2.27(-1.64%)
Aug 18, 2011 143.82 145.25 138.33 138.33 26,202 -7.89(-5.40%)
Aug 17, 2011 145.97 148.34 145.62 146.22 10,287 +1.39(+0.96%)
Aug 16, 2011 148.44 148.70 144.83 144.83 14,675 -2.31(-1.57%)
Aug 15, 2011 143.54 147.25 143.54 147.14 10,781 +4.05(+2.83%)
Aug 12, 2011 140.35 145.17 140.35 143.09 17,720 -1.09(-0.75%)
Aug 11, 2011 140.76 145.13 140.76 144.18 27,660 +1.28(+0.89%)
Aug 10, 2011 142.10 146.52 139.91 142.90 38,194 -1.17(-0.81%)
Aug 09, 2011 144.41 148.99 132.98 144.07 30,822 +2.87(+2.03%)
Aug 08, 2011 153.54 155.96 138.41 141.21 41,159 -15.14(-9.68%)
Aug 05, 2011 159.94 159.94 147.03 156.35 18,068 -0.59(-0.37%)
Aug 04, 2011 161.58 164.95 155.01 156.93 20,421 -7.58(-4.61%)
Aug 03, 2011 163.29 166.93 161.18 164.51 18,641 -0.82(-0.50%)
Aug 02, 2011 168.06 168.15 165.34 165.34 11,793 -3.32(-1.97%)
Aug 01, 2011 170.89 172.30 163.72 168.66 32,237 -1.80(-1.05%)
Jul 29, 2011 170.32 173.63 168.27 170.46 26,489 +0.01(+0.01%)
Jul 28, 2011 172.21 173.35 170.29 170.45 11,209 +0.33(+0.20%)
Jul 27, 2011 172.68 173.18 170.12 170.12 6,893 -2.69(-1.56%)
Jul 26, 2011 174.37 176.27 172.80 172.80 15,023 -2.67(-1.52%)
Jul 25, 2011 175.03 176.67 173.38 175.47 14,212 -0.25(-0.15%)
Jul 22, 2011 174.82 177.25 174.34 175.73 2,863 -2.29(-1.29%)
Jul 21, 2011 175.86 178.43 175.58 178.02 13,947 +3.68(+2.11%)
Jul 20, 2011 175.58 175.74 173.28 174.34 12,999 -0.35(-0.20%)
Jul 19, 2011 175.78 175.78 173.20 174.69 5,273 +1.34(+0.77%)
Jul 18, 2011 173.25 174.41 170.99 173.34 22,034 -0.59(-0.34%)
Jul 15, 2011 175.07 175.92 173.59 173.93 15,816 -0.32(-0.18%)
Jul 14, 2011 176.02 177.55 174.25 174.25 15,576 -2.47(-1.40%)
Jul 13, 2011 176.84 178.96 175.27 176.72 28,425 +0.36(+0.20%)
Jul 12, 2011 175.33 179.70 175.33 176.36 12,582 +1.08(+0.62%)
Jul 11, 2011 176.27 176.82 175.07 175.28 10,187 -2.03(-1.14%)
Jul 08, 2011 175.16 180.71 175.12 177.31 18,994 -3.69(-2.04%)
Jul 07, 2011 180.64 181.00 179.81 181.00 3,880 +1.50(+0.83%)
Jul 06, 2011 177.67 180.44 177.67 179.50 6,177 +2.16(+1.22%)
Jul 05, 2011 181.38 181.38 177.35 177.35 5,649 -2.62(-1.46%)
Jul 01, 2011 176.47 179.97 176.47 179.97 12,443 +2.79(+1.58%)
Jun 30, 2011 177.53 178.03 177.01 177.18 6,817 -0.06(-0.03%)
Jun 29, 2011 173.57 177.26 173.16 177.23 22,575 +3.96(+2.28%)
Jun 28, 2011 171.90 173.56 171.90 173.28 6,482 +1.37(+0.80%)
Jun 27, 2011 176.10 176.10 171.29 171.90 12,397 +1.56(+0.92%)
Jun 24, 2011 172.19 172.94 169.89 170.34 54,689 -2.38(-1.38%)
Jun 23, 2011 174.18 174.71 172.53 172.73 16,702 -2.52(-1.44%)
Jun 22, 2011 175.78 176.60 174.53 175.25 12,200 -0.60(-0.34%)
Jun 21, 2011 174.15 176.56 173.70 175.84 9,773 +1.70(+0.98%)
Jun 20, 2011 173.29 174.50 171.30 174.14 16,392 +1.43(+0.83%)
Jun 17, 2011 172.06 175.41 171.92 172.71 24,889 +1.39(+0.81%)
Jun 16, 2011 169.61 173.28 169.61 171.32 9,627 +0.96(+0.56%)
Jun 15, 2011 168.49 172.22 168.49 170.36 5,823 +1.42(+0.84%)
Jun 14, 2011 169.99 170.73 168.49 168.94 42,835 -0.12(-0.07%)
Jun 13, 2011 172.06 172.15 166.73 169.07 20,412 -2.16(-1.26%)
Jun 10, 2011 173.58 173.58 168.22 171.23 18,533 -3.29(-1.88%)
Jun 09, 2011 174.78 176.03 173.74 174.52 19,854 +0.77(+0.45%)
Jun 08, 2011 173.86 174.17 172.24 173.74 26,489 -0.10(-0.06%)
Jun 07, 2011 176.27 177.00 173.85 173.85 20,270 -2.82(-1.60%)
Jun 06, 2011 176.64 177.11 175.75 176.67 8,748 +0.44(+0.25%)
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.