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 29, 2014 220.10 221.73 221.73 221.73 8,394 +1.49(+0.67%)
Aug 28, 2014 223.39 223.39 220.22 220.25 5,842 -3.14(-1.41%)
Aug 27, 2014 222.36 223.90 222.02 223.39 19,063 +0.37(+0.16%)
Aug 26, 2014 221.31 225.12 220.49 223.03 21,883 +2.54(+1.15%)
Aug 25, 2014 217.11 220.75 217.11 220.49 24,032 +2.15(+0.99%)
Aug 22, 2014 217.44 219.71 216.95 218.34 21,781 +1.09(+0.50%)
Aug 21, 2014 211.96 218.07 211.22 217.25 17,786 +5.63(+2.66%)
Aug 20, 2014 210.96 212.38 210.87 211.62 8,382 -0.34(-0.16%)
Aug 19, 2014 210.94 212.16 210.84 211.96 11,187 +0.30(+0.14%)
Aug 18, 2014 212.64 214.20 211.00 211.66 24,795 +0.61(+0.29%)
Aug 15, 2014 214.50 214.50 209.44 211.05 17,516 -1.32(-0.62%)
Aug 14, 2014 213.45 213.51 211.82 212.37 15,393 -0.11(-0.05%)
Aug 13, 2014 212.96 214.22 212.20 212.48 19,332 -0.44(-0.21%)
Aug 12, 2014 214.39 214.47 211.86 212.92 12,346 -1.80(-0.84%)
Aug 11, 2014 215.71 219.48 214.72 214.72 15,969 -0.34(-0.16%)
Aug 08, 2014 210.49 215.88 210.37 215.05 19,382 +4.60(+2.19%)
Aug 07, 2014 214.19 214.19 210.07 210.45 7,069 -4.31(-2.01%)
Aug 06, 2014 211.58 215.61 211.58 214.76 9,870 +2.88(+1.36%)
Aug 05, 2014 211.27 213.23 210.35 211.89 16,298 -0.59(-0.28%)
Aug 04, 2014 216.85 216.85 211.72 212.48 14,722 -0.77(-0.36%)
Aug 01, 2014 214.22 216.19 212.31 213.25 23,479 -1.30(-0.61%)
Jul 31, 2014 218.07 218.41 214.50 214.55 32,139 -4.86(-2.22%)
Jul 30, 2014 218.63 219.72 217.35 219.42 22,538 +3.19(+1.48%)
Jul 29, 2014 216.02 217.05 215.18 216.22 21,882 +0.08(+0.04%)
Jul 28, 2014 219.90 219.90 214.63 216.15 21,958 -1.07(-0.49%)
Jul 25, 2014 217.11 218.01 216.15 217.22 22,040 -1.03(-0.47%)
Jul 24, 2014 220.78 220.78 216.31 218.25 22,775 -1.31(-0.60%)
Jul 23, 2014 220.00 221.95 219.16 219.56 74,915 -0.60(-0.27%)
Jul 22, 2014 219.43 220.94 218.72 220.16 30,104 +0.98(+0.45%)
Jul 21, 2014 219.64 219.65 217.72 219.18 15,738 -2.37(-1.07%)
Jul 18, 2014 218.32 222.31 217.60 221.55 22,443 +2.70(+1.23%)
Jul 17, 2014 223.56 224.23 218.58 218.85 29,051 -4.72(-2.11%)
Jul 16, 2014 228.47 229.68 223.07 223.56 24,920 -3.49(-1.54%)
Jul 15, 2014 228.40 229.16 225.07 227.06 24,973 -0.69(-0.30%)
Jul 14, 2014 230.56 231.53 227.41 227.74 30,025 -1.46(-0.64%)
Jul 11, 2014 227.65 231.56 227.65 229.20 38,997 +0.94(+0.41%)
Jul 10, 2014 228.50 230.86 227.28 228.26 60,826 -3.79(-1.63%)
Jul 09, 2014 231.15 233.50 230.69 232.06 40,521 +0.96(+0.41%)
Jul 08, 2014 233.26 233.26 229.85 231.10 60,920 -0.49(-0.21%)
Jul 07, 2014 233.15 233.15 231.30 231.59 24,797 -1.11(-0.48%)
Jul 03, 2014 232.32 232.70 232.70 232.70 50,469 +1.31(+0.57%)
Jul 02, 2014 233.28 233.51 229.66 231.39 54,266 -2.61(-1.11%)
Jul 01, 2014 235.99 238.77 233.91 234.00 78,438 -2.41(-1.02%)
Jun 30, 2014 237.67 238.08 235.91 236.41 49,656 -2.56(-1.07%)
Jun 27, 2014 239.35 241.47 238.30 238.97 961,849 -1.50(-0.62%)
Jun 26, 2014 241.23 241.23 238.25 240.46 35,754 -0.29(-0.12%)
Jun 25, 2014 238.54 241.23 236.41 240.75 52,767 +2.07(+0.87%)
Jun 24, 2014 244.17 244.61 237.73 238.68 44,621 -4.28(-1.76%)
Jun 23, 2014 243.65 244.13 240.27 242.95 42,474 -1.18(-0.48%)
Jun 20, 2014 245.87 247.98 241.77 244.13 87,184 -0.65(-0.26%)
Jun 19, 2014 245.15 246.51 242.47 244.77 45,034 -1.14(-0.46%)
Jun 18, 2014 248.53 248.58 244.32 245.91 68,566 -3.70(-1.48%)
Jun 17, 2014 249.29 250.96 248.52 249.62 85,165 -0.18(-0.07%)
Jun 16, 2014 249.44 251.15 247.46 249.80 41,967 -0.33(-0.13%)
Jun 13, 2014 251.93 253.11 248.86 250.13 70,243 -0.85(-0.34%)
Jun 12, 2014 243.91 251.53 240.61 250.98 71,126 +8.19(+3.37%)
Jun 11, 2014 230.25 245.75 230.25 242.79 161,127 +15.01(+6.59%)
Jun 10, 2014 224.72 228.47 223.21 227.78 30,632 +4.66(+2.09%)
Jun 06, 2014 222.20 224.37 221.07 223.12 32,045 +1.57(+0.71%)
Jun 05, 2014 217.26 224.56 217.26 221.54 18,210 +4.00(+1.84%)
Jun 04, 2014 216.09 219.63 216.09 217.54 12,778 +2.29(+1.07%)
Jun 03, 2014 215.22 217.97 211.18 215.25 14,702 -0.23(-0.11%)
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.