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 (%)
Dec 30, 2005 165.09 167.05 163.49 163.51 7,538 -3.69(-2.21%)
Dec 29, 2005 161.73 168.74 161.73 167.21 12,772 +4.98(+3.07%)
Dec 28, 2005 162.28 163.53 162.20 162.23 2,346 -1.00(-0.61%)
Dec 27, 2005 162.61 163.47 162.29 163.23 3,626 -1.26(-0.76%)
Dec 23, 2005 166.55 166.75 164.49 164.49 1,452 -2.06(-1.24%)
Dec 22, 2005 167.07 167.07 163.19 166.55 2,089 +1.24(+0.75%)
Dec 21, 2005 164.49 167.82 164.32 165.31 18,829 +0.82(+0.50%)
Dec 20, 2005 169.58 170.13 163.79 164.49 15,013 -6.51(-3.81%)
Dec 19, 2005 172.35 174.52 169.92 171.00 13,589 -3.15(-1.81%)
Dec 16, 2005 175.40 176.99 172.05 174.15 50,223 -1.13(-0.65%)
Dec 15, 2005 177.37 177.56 172.21 175.29 10,469 -1.72(-0.97%)
Dec 14, 2005 177.15 177.71 176.81 177.01 4,711 +0.02(+0.01%)
Dec 13, 2005 176.24 176.99 175.38 176.99 13,419 +0.97(+0.55%)
Dec 12, 2005 174.41 176.02 174.36 176.02 3,521 +0.88(+0.50%)
Dec 09, 2005 170.95 175.14 170.95 175.14 2,262 +2.18(+1.26%)
Dec 08, 2005 170.42 174.18 170.42 172.96 9,350 +0.76(+0.44%)
Dec 07, 2005 177.50 177.53 170.52 172.20 31,579 -4.06(-2.30%)
Dec 06, 2005 179.41 179.76 176.26 176.26 6,559 -1.75(-0.98%)
Dec 05, 2005 178.58 179.05 177.49 178.01 7,098 -0.69(-0.38%)
Dec 02, 2005 176.19 178.70 176.19 178.70 4,590 +1.15(+0.65%)
Dec 01, 2005 175.73 177.93 173.91 177.55 24,669 +1.80(+1.02%)
Nov 30, 2005 172.23 175.76 172.21 175.75 11,760 +2.51(+1.45%)
Nov 29, 2005 173.24 173.38 171.58 173.23 4,954 +1.60(+0.93%)
Nov 28, 2005 172.40 173.40 171.63 171.63 15,142 -0.53(-0.31%)
Nov 25, 2005 173.32 173.32 171.65 172.17 1,733 +0.34(+0.20%)
Nov 23, 2005 170.00 172.03 170.00 171.83 1,685 -0.01(-0.01%)
Nov 22, 2005 169.16 172.79 169.16 171.84 5,015 +0.66(+0.39%)
Nov 21, 2005 169.53 171.76 168.94 171.17 4,906 +1.44(+0.85%)
Nov 18, 2005 170.22 171.97 168.22 169.73 13,361 -0.42(-0.25%)
Nov 17, 2005 171.31 171.31 167.82 170.15 11,308 +0.95(+0.56%)
Nov 16, 2005 170.45 171.48 168.08 169.20 15,712 -3.55(-2.06%)
Nov 15, 2005 171.48 174.09 170.64 172.76 7,192 -0.06(-0.03%)
Nov 14, 2005 172.44 174.37 171.56 172.81 26,053 +0.59(+0.34%)
Nov 11, 2005 168.28 173.15 168.28 172.22 25,322 +2.53(+1.49%)
Nov 10, 2005 165.09 169.76 165.09 169.69 19,073 +4.60(+2.79%)
Nov 09, 2005 160.43 166.71 160.43 165.09 9,741 +5.34(+3.35%)
Nov 08, 2005 156.57 160.54 156.56 159.74 18,986 +1.31(+0.83%)
Nov 07, 2005 155.43 158.96 155.43 158.43 7,059 +1.05(+0.67%)
Nov 04, 2005 156.91 157.38 155.62 157.38 9,230 +1.76(+1.13%)
Nov 03, 2005 158.42 158.42 154.68 155.62 32,563 -0.48(-0.31%)
Nov 02, 2005 156.46 157.49 155.85 156.10 24,517 +1.17(+0.76%)
Nov 01, 2005 155.71 156.55 153.92 154.93 14,944 -1.63(-1.04%)
Oct 31, 2005 154.68 157.31 154.38 156.56 19,328 +1.88(+1.21%)
Oct 28, 2005 155.37 155.95 153.79 154.68 20,261 +1.67(+1.09%)
Oct 27, 2005 157.78 158.67 152.84 153.01 8,860 -6.75(-4.23%)
Oct 26, 2005 159.28 160.87 158.72 159.76 3,574 +0.39(+0.25%)
Oct 25, 2005 160.14 160.65 158.36 159.37 4,640 -0.46(-0.29%)
Oct 24, 2005 158.65 160.78 158.55 159.83 6,811 +2.02(+1.28%)
Oct 21, 2005 159.37 161.22 157.07 157.80 14,495 -2.14(-1.34%)
Oct 20, 2005 161.24 161.24 157.96 159.94 7,415 +0.09(+0.06%)
Oct 19, 2005 157.52 161.24 157.52 159.85 8,778 +0.57(+0.36%)
Oct 18, 2005 159.09 159.42 158.45 159.28 1,707 -0.51(-0.32%)
Oct 17, 2005 159.61 160.31 157.14 159.78 4,392 +0.87(+0.55%)
Oct 14, 2005 153.80 158.91 152.03 158.91 6,029 +5.40(+3.52%)
Oct 13, 2005 150.33 153.51 150.21 153.51 7,356 +2.26(+1.49%)
Oct 12, 2005 153.74 153.74 149.99 151.25 5,241 -3.45(-2.23%)
Oct 11, 2005 156.57 157.34 154.70 154.70 2,914 -2.85(-1.81%)
Oct 10, 2005 156.10 157.55 155.84 157.55 26,778 +1.21(+0.77%)
Oct 07, 2005 157.74 158.58 155.71 156.34 4,361 -0.66(-0.42%)
Oct 06, 2005 159.52 159.52 151.61 157.00 8,522 -1.22(-0.77%)
Oct 05, 2005 159.67 164.03 158.19 158.22 7,380 -3.53(-2.18%)
Oct 04, 2005 162.21 164.05 160.68 161.74 9,090 +1.01(+0.63%)
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.