Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,686.00 -0.76 (-0.05%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 102.38 102.38 99.00 99.09 5,333 -4.03(-3.91%)
Sep 29, 2003 99.61 103.12 98.89 103.12 5,546 +3.97(+4.00%)
Sep 26, 2003 100.31 102.29 98.10 99.16 6,613 -3.97(-3.85%)
Sep 25, 2003 103.82 104.99 99.61 103.12 8,213 -1.17(-1.12%)
Sep 24, 2003 105.96 106.50 103.61 104.29 3,306 +0.11(+0.11%)
Sep 23, 2003 104.53 106.64 103.59 104.18 7,146 -2.47(-2.31%)
Sep 22, 2003 105.20 106.82 104.05 106.65 8,213 -0.22(-0.21%)
Sep 19, 2003 106.40 107.30 106.12 106.87 6,400 +0.94(+0.88%)
Sep 18, 2003 107.43 107.43 105.28 105.93 11,307 -0.75(-0.70%)
Sep 17, 2003 105.07 107.72 105.07 106.68 4,800 -0.19(-0.17%)
Sep 16, 2003 106.17 107.76 105.02 106.87 9,493 +0.47(+0.44%)
Sep 15, 2003 103.22 106.75 103.22 106.40 4,800 +1.41(+1.34%)
Sep 12, 2003 105.84 105.99 102.65 105.00 3,626 -0.82(-0.78%)
Sep 11, 2003 104.98 106.64 99.37 105.82 8,320 +4.81(+4.76%)
Sep 10, 2003 103.13 105.93 101.01 101.01 5,973 -3.72(-3.55%)
Sep 09, 2003 105.00 107.20 103.24 104.73 3,520 -2.14(-2.00%)
Sep 08, 2003 106.39 107.80 105.51 106.87 3,200 +3.28(+3.17%)
Sep 05, 2003 105.65 106.68 103.59 103.59 5,120 -1.17(-1.12%)
Sep 04, 2003 107.34 107.62 104.76 104.76 5,333 -2.53(-2.36%)
Sep 03, 2003 104.21 107.29 99.47 107.29 9,173 +1.37(+1.29%)
Sep 02, 2003 99.86 107.11 99.86 105.92 5,653 +5.42(+5.39%)
Aug 29, 2003 104.16 104.16 100.51 100.51 7,680 -3.41(-3.28%)
Aug 28, 2003 103.12 104.29 103.12 103.92 4,906 -1.08(-1.03%)
Aug 27, 2003 102.73 105.47 102.73 105.00 2,453 +2.27(+2.21%)
Aug 26, 2003 102.40 105.61 101.31 102.73 4,266 -0.29(-0.28%)
Aug 25, 2003 104.38 104.38 102.34 103.02 3,840 +0.72(+0.71%)
Aug 22, 2003 110.61 110.61 102.30 102.30 7,146 -4.12(-3.87%)
Aug 21, 2003 107.56 111.55 105.35 106.41 6,293 -1.01(-0.94%)
Aug 20, 2003 104.97 107.74 104.97 107.42 10,880 -2.73(-2.48%)
Aug 19, 2003 107.76 111.53 103.41 110.15 3,520 +6.09(+5.86%)
Aug 18, 2003 101.29 107.62 101.29 104.06 8,426 -1.84(-1.73%)
Aug 15, 2003 102.71 105.90 102.71 105.90 1,386 +2.07(+2.00%)
Aug 14, 2003 100.74 103.82 100.74 103.82 2,240 +1.17(+1.14%)
Aug 13, 2003 100.73 103.58 100.44 102.65 4,053 +2.62(+2.62%)
Aug 12, 2003 101.72 101.72 99.40 100.03 7,040 -0.28(-0.28%)
Aug 11, 2003 101.30 101.31 99.37 100.31 5,333 -1.73(-1.70%)
Aug 08, 2003 101.25 102.05 100.70 102.04 1,813 +0.54(+0.54%)
Aug 07, 2003 98.46 102.54 98.46 101.50 3,520 +0.66(+0.65%)
Aug 06, 2003 99.47 103.82 99.47 100.84 5,226 -0.17(-0.17%)
Aug 05, 2003 102.09 103.96 100.79 101.01 4,906 -1.17(-1.15%)
Aug 04, 2003 101.29 103.81 100.42 102.18 4,160 +0.00(+0.00%)
Aug 01, 2003 106.17 108.75 101.28 102.18 9,280 -6.53(-6.01%)
Jul 31, 2003 100.31 116.42 100.31 108.72 47,575 +5.83(+5.67%)
Jul 30, 2003 96.90 102.89 96.56 102.89 25,174 +6.41(+6.65%)
Jul 29, 2003 98.42 98.42 94.87 96.47 2,773 -1.18(-1.21%)
Jul 28, 2003 98.20 98.47 96.77 97.66 3,626 +1.06(+1.10%)
Jul 25, 2003 96.56 97.97 94.87 96.60 13,653 +0.79(+0.82%)
Jul 24, 2003 97.30 98.14 94.73 95.81 5,973 +0.01(+0.01%)
Jul 23, 2003 95.16 97.78 94.15 95.80 3,200 +0.09(+0.10%)
Jul 22, 2003 95.08 95.72 93.77 95.71 4,266 +1.26(+1.33%)
Jul 21, 2003 97.22 97.22 93.77 94.45 5,653 -3.05(-3.13%)
Jul 18, 2003 99.35 99.87 96.09 97.50 11,093 +0.41(+0.42%)
Jul 17, 2003 99.23 101.00 96.81 97.08 9,813 -0.82(-0.83%)
Jul 16, 2003 98.15 99.84 96.98 97.90 10,453 -1.35(-1.36%)
Jul 15, 2003 98.73 99.25 98.02 99.25 5,120 +0.34(+0.34%)
Jul 14, 2003 98.95 99.94 98.73 98.91 5,333 +1.11(+1.13%)
Jul 11, 2003 99.99 101.16 97.81 97.81 2,240 -2.18(-2.18%)
Jul 10, 2003 100.81 101.57 99.67 99.99 11,093 -0.36(-0.35%)
Jul 09, 2003 102.31 102.72 99.86 100.35 16,213 -0.99(-0.98%)
Jul 08, 2003 101.25 103.00 100.22 101.34 13,227 +1.12(+1.12%)
Jul 07, 2003 100.06 101.13 97.89 100.22 12,160 +0.84(+0.85%)
Jul 03, 2003 96.61 100.03 96.61 99.37 6,613 +0.35(+0.35%)
Jul 02, 2003 94.84 100.86 94.84 99.02 11,947 +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.