Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 217.45 218.52 215.34 216.77 22,308 -2.44(-1.11%)
Apr 29, 2014 219.93 220.97 218.55 219.21 6,960 -2.23(-1.01%)
Apr 28, 2014 225.55 225.55 220.34 221.43 10,559 -0.44(-0.20%)
Apr 25, 2014 222.89 223.47 221.88 221.88 4,747 -2.66(-1.18%)
Apr 24, 2014 224.13 226.51 224.13 224.53 17,069 -0.70(-0.31%)
Apr 23, 2014 224.31 225.95 222.27 225.24 4,675 +0.41(+0.18%)
Apr 22, 2014 222.72 226.48 222.72 224.82 8,377 +2.38(+1.07%)
Apr 21, 2014 222.38 225.51 221.34 222.44 7,089 +0.41(+0.18%)
Apr 17, 2014 221.39 222.04 222.04 222.04 7,158 +1.07(+0.48%)
Apr 16, 2014 221.84 223.12 220.23 220.97 5,198 +0.54(+0.24%)
Apr 15, 2014 219.82 221.69 216.92 220.43 14,477 -0.31(-0.14%)
Apr 14, 2014 221.90 222.66 219.47 220.74 7,332 +1.55(+0.71%)
Apr 11, 2014 219.22 221.00 217.86 219.19 7,605 -1.54(-0.70%)
Apr 10, 2014 226.56 226.56 220.15 220.73 23,896 -6.07(-2.68%)
Apr 09, 2014 236.41 236.41 226.72 226.80 20,305 -6.96(-2.98%)
Apr 08, 2014 232.18 235.76 232.18 233.76 17,763 -0.12(-0.05%)
Apr 07, 2014 232.95 235.28 230.72 233.88 17,707 -1.39(-0.59%)
Apr 04, 2014 238.61 238.61 231.07 235.27 26,611 -1.03(-0.44%)
Apr 03, 2014 234.41 237.78 232.69 236.30 20,960 +2.55(+1.09%)
Apr 02, 2014 236.63 236.73 232.86 233.75 21,592 -3.32(-1.40%)
Apr 01, 2014 232.31 237.07 229.60 237.07 14,826 +5.02(+2.16%)
Mar 31, 2014 229.07 232.79 228.80 232.05 14,400 +1.73(+0.75%)
Mar 28, 2014 226.65 231.04 226.65 230.33 13,658 +2.85(+1.25%)
Mar 27, 2014 227.96 229.31 225.34 227.47 19,060 +0.01(+0.00%)
Mar 26, 2014 229.17 230.26 225.65 227.47 11,898 -0.93(-0.41%)
Mar 25, 2014 231.18 232.08 227.51 228.40 11,153 -0.49(-0.21%)
Mar 24, 2014 231.69 231.82 228.34 228.89 8,457 +0.31(+0.13%)
Mar 21, 2014 229.40 236.91 227.56 228.58 24,255 -0.63(-0.27%)
Mar 20, 2014 224.49 230.01 224.34 229.21 15,192 +4.70(+2.10%)
Mar 19, 2014 228.80 228.80 223.00 224.51 3,845 +0.70(+0.31%)
Mar 18, 2014 225.54 225.55 222.94 223.80 7,948 -1.46(-0.65%)
Mar 17, 2014 225.55 225.99 224.00 225.26 8,223 +2.10(+0.94%)
Mar 14, 2014 223.84 225.24 221.70 223.16 8,922 +1.13(+0.51%)
Mar 13, 2014 225.03 225.06 221.38 222.03 7,920 -1.78(-0.80%)
Mar 12, 2014 204.27 224.27 204.27 223.81 20,616 +1.44(+0.65%)
Mar 11, 2014 221.22 223.77 221.22 222.37 18,402 +1.04(+0.47%)
Mar 10, 2014 220.44 221.41 217.70 221.33 18,952 +0.74(+0.34%)
Mar 07, 2014 219.48 222.86 218.90 220.59 13,219 +2.10(+0.96%)
Mar 06, 2014 217.76 221.39 217.62 218.49 15,613 -0.27(-0.12%)
Mar 05, 2014 217.17 219.00 215.69 218.76 4,696 +0.25(+0.11%)
Mar 04, 2014 216.11 221.07 214.02 218.51 21,252 +4.53(+2.12%)
Mar 03, 2014 212.92 214.28 212.81 213.97 5,557 -2.03(-0.94%)
Feb 28, 2014 214.08 216.59 214.07 216.00 19,069 +1.90(+0.89%)
Feb 27, 2014 212.26 215.62 212.26 214.11 13,416 +0.55(+0.26%)
Feb 26, 2014 212.03 214.57 211.69 213.56 14,710 +0.02(+0.01%)
Feb 25, 2014 213.48 214.22 212.31 213.54 4,770 -0.02(-0.01%)
Feb 24, 2014 213.71 214.67 211.12 213.56 17,004 +0.58(+0.27%)
Feb 21, 2014 212.74 213.44 211.40 212.98 8,073 -0.05(-0.02%)
Feb 20, 2014 211.18 213.03 210.03 213.03 9,277 +2.98(+1.42%)
Feb 19, 2014 214.41 214.41 209.86 210.05 15,178 -3.59(-1.68%)
Feb 18, 2014 213.85 215.87 213.37 213.64 8,696 -0.97(-0.45%)
Feb 14, 2014 211.49 214.61 214.61 214.61 9,349 +1.78(+0.84%)
Feb 13, 2014 212.53 213.71 210.84 212.83 10,967 +0.29(+0.14%)
Feb 12, 2014 212.00 213.51 211.02 212.54 13,404 +0.36(+0.17%)
Feb 11, 2014 208.03 213.29 208.03 212.18 10,505 +2.89(+1.38%)
Feb 10, 2014 209.94 210.53 205.11 209.30 23,451 -1.43(-0.68%)
Feb 07, 2014 210.79 212.07 209.57 210.72 14,174 -0.10(-0.05%)
Feb 06, 2014 207.93 211.29 207.63 210.82 7,878 +3.10(+1.49%)
Feb 05, 2014 208.90 208.94 206.69 207.72 4,944 -0.78(-0.37%)
Feb 04, 2014 208.03 210.48 206.33 208.50 13,126 +0.80(+0.38%)
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.