Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,712.61 +5.12 (+0.30%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 133.41 137.12 133.41 135.52 8,959 +2.11(+1.58%)
Jun 29, 2005 128.74 133.46 128.74 133.41 32,040 +4.14(+3.21%)
Jun 28, 2005 126.72 130.13 126.72 129.27 6,174 +2.46(+1.94%)
Jun 27, 2005 124.87 128.29 123.34 126.81 12,189 -0.16(-0.13%)
Jun 24, 2005 123.00 126.97 122.91 126.97 15,084 +3.97(+3.23%)
Jun 23, 2005 125.65 125.65 122.86 123.00 4,945 -0.47(-0.38%)
Jun 22, 2005 125.23 125.23 123.47 123.47 2,271 -1.05(-0.84%)
Jun 21, 2005 123.73 125.23 123.15 124.52 6,535 +0.85(+0.69%)
Jun 20, 2005 125.40 125.40 123.66 123.66 3,962 -0.66(-0.53%)
Jun 17, 2005 127.07 127.46 124.32 124.32 18,830 -0.87(-0.70%)
Jun 16, 2005 125.63 125.63 123.62 125.19 6,938 +0.21(+0.16%)
Jun 15, 2005 124.34 125.96 123.21 124.99 15,419 -0.51(-0.40%)
Jun 14, 2005 124.60 126.19 124.25 125.49 2,541 -0.63(-0.50%)
Jun 13, 2005 124.56 126.27 124.56 126.12 3,946 +1.56(+1.25%)
Jun 10, 2005 125.54 125.54 123.05 124.56 1,790 +0.40(+0.32%)
Jun 09, 2005 121.91 124.77 121.18 124.16 27,452 +1.70(+1.39%)
Jun 08, 2005 123.01 123.67 122.34 122.46 5,834 -0.44(-0.36%)
Jun 07, 2005 123.66 125.87 122.04 122.90 3,863 +0.47(+0.39%)
Jun 06, 2005 121.69 123.40 121.69 122.43 2,656 -0.86(-0.70%)
Jun 03, 2005 122.20 123.29 122.20 123.29 1,077 -0.14(-0.11%)
Jun 02, 2005 124.28 125.56 122.16 123.43 5,628 -2.90(-2.29%)
Jun 01, 2005 126.32 126.33 124.22 126.33 2,683 +3.95(+3.23%)
May 31, 2005 122.12 125.17 122.12 122.38 2,656 +0.45(+0.37%)
May 27, 2005 121.75 123.46 121.75 121.93 1,442 -0.66(-0.54%)
May 26, 2005 124.52 124.52 122.59 122.59 1,274 +0.33(+0.27%)
May 25, 2005 122.35 125.41 122.14 122.26 1,606 -1.87(-1.50%)
May 24, 2005 122.85 124.39 122.55 124.12 2,133 -0.81(-0.65%)
May 23, 2005 123.71 125.43 122.12 124.93 2,091 +1.22(+0.99%)
May 20, 2005 121.94 124.15 121.94 123.71 1,386 +1.34(+1.10%)
May 19, 2005 124.08 125.34 122.37 122.37 1,932 -2.03(-1.64%)
May 18, 2005 123.09 124.51 121.95 124.41 7,786 +3.93(+3.26%)
May 17, 2005 121.96 123.32 119.49 120.48 5,896 -0.53(-0.44%)
May 16, 2005 120.01 121.37 119.07 121.01 13,923 +2.69(+2.27%)
May 13, 2005 119.33 121.36 118.32 118.32 2,447 -1.57(-1.31%)
May 12, 2005 122.16 122.16 119.30 119.89 5,645 -3.36(-2.72%)
May 11, 2005 124.67 124.82 122.41 123.24 3,889 -0.97(-0.78%)
May 10, 2005 123.38 124.42 123.38 124.21 5,386 -0.16(-0.13%)
May 09, 2005 123.10 124.37 123.10 124.37 3,469 -0.39(-0.32%)
May 06, 2005 125.61 125.61 124.76 124.76 639 +1.14(+0.93%)
May 05, 2005 123.76 124.42 123.25 123.62 3,359 -0.33(-0.26%)
May 04, 2005 124.39 125.00 123.23 123.94 6,691 +0.82(+0.67%)
May 03, 2005 124.69 124.69 123.12 123.12 2,837 -1.56(-1.25%)
May 02, 2005 122.63 124.92 122.40 124.68 5,143 +4.18(+3.47%)
Apr 29, 2005 120.20 122.65 119.54 120.50 7,342 -0.55(-0.46%)
Apr 28, 2005 121.13 122.92 121.05 121.05 5,851 -2.28(-1.85%)
Apr 27, 2005 120.15 123.33 119.35 123.33 7,551 +3.17(+2.64%)
Apr 26, 2005 121.87 121.87 120.16 120.16 8,170 +0.17(+0.14%)
Apr 25, 2005 118.36 120.94 118.36 119.99 4,979 +1.61(+1.36%)
Apr 22, 2005 124.84 124.84 118.36 118.38 12,932 -5.54(-4.47%)
Apr 21, 2005 125.23 126.89 123.05 123.92 8,156 +0.49(+0.39%)
Apr 20, 2005 124.87 125.28 123.29 123.43 4,561 -3.04(-2.40%)
Apr 19, 2005 126.57 126.64 125.00 126.47 8,767 -0.09(-0.07%)
Apr 18, 2005 125.54 127.04 123.80 126.56 7,745 +2.80(+2.26%)
Apr 15, 2005 125.02 125.45 123.29 123.76 23,131 +0.00(+0.00%)
Apr 14, 2005 125.21 126.32 123.48 123.76 16,889 -1.41(-1.12%)
Apr 13, 2005 127.18 127.41 124.80 125.16 5,684 -1.15(-0.91%)
Apr 12, 2005 127.13 128.23 124.49 126.32 22,803 -0.72(-0.57%)
Apr 11, 2005 133.75 135.74 127.03 127.04 26,812 -6.93(-5.17%)
Apr 08, 2005 136.61 137.82 133.60 133.97 4,736 -3.90(-2.83%)
Apr 07, 2005 135.95 137.87 135.95 137.87 1,386 +1.72(+1.26%)
Apr 06, 2005 136.08 136.79 134.50 136.15 1,823 +1.47(+1.09%)
Apr 05, 2005 133.19 135.68 133.19 134.68 2,696 +0.42(+0.31%)
Apr 04, 2005 136.63 136.63 132.48 134.26 3,994 -0.61(-0.45%)
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.