Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 246.39 250.47 244.62 244.82 12,848 -3.10(-1.25%)
Nov 26, 2014 242.79 247.92 247.92 247.92 15,641 +5.23(+2.16%)
Nov 25, 2014 238.08 242.88 235.44 242.69 19,674 +3.27(+1.37%)
Nov 24, 2014 239.54 240.65 237.52 239.42 15,788 +1.49(+0.62%)
Nov 21, 2014 239.05 239.28 235.99 237.93 12,385 +1.74(+0.74%)
Nov 20, 2014 237.29 237.29 233.92 236.19 13,846 -0.43(-0.18%)
Nov 19, 2014 239.42 239.42 235.48 236.63 11,120 -1.55(-0.65%)
Nov 18, 2014 238.16 240.89 237.37 238.17 7,158 +0.67(+0.28%)
Nov 17, 2014 235.27 239.70 235.27 237.51 7,844 -1.04(-0.44%)
Nov 14, 2014 239.94 241.28 237.26 238.55 24,250 -0.53(-0.22%)
Nov 13, 2014 241.10 242.47 235.85 239.08 28,413 -2.60(-1.07%)
Nov 12, 2014 239.58 242.28 239.17 241.68 10,844 -0.01(-0.00%)
Nov 11, 2014 242.55 242.80 240.38 241.69 34,724 -0.86(-0.35%)
Nov 10, 2014 238.03 242.80 238.03 242.55 20,187 +2.24(+0.93%)
Nov 07, 2014 242.75 242.80 238.52 240.31 15,578 -1.51(-0.62%)
Nov 06, 2014 242.13 242.35 239.74 241.81 7,963 -0.07(-0.03%)
Nov 05, 2014 242.80 242.80 241.88 241.88 12,862 +1.26(+0.53%)
Nov 04, 2014 242.06 243.28 238.97 240.62 11,481 -1.31(-0.54%)
Nov 03, 2014 241.35 243.24 240.38 241.93 27,851 -0.59(-0.24%)
Oct 31, 2014 238.87 245.34 233.63 242.52 37,037 +8.76(+3.75%)
Oct 30, 2014 215.85 234.34 215.85 233.76 17,731 +8.45(+3.75%)
Oct 29, 2014 227.83 228.80 220.94 225.31 88,014 -4.45(-1.94%)
Oct 28, 2014 212.35 233.63 212.35 229.76 77,250 +3.26(+1.44%)
Oct 27, 2014 223.52 228.06 226.37 226.50 13,585 +0.14(+0.06%)
Oct 24, 2014 225.39 226.79 223.46 226.37 13,837 +1.63(+0.73%)
Oct 23, 2014 221.75 225.80 221.13 224.74 21,377 +4.08(+1.85%)
Oct 22, 2014 220.84 222.90 219.79 220.65 16,703 -0.40(-0.18%)
Oct 21, 2014 215.11 222.78 215.11 221.05 22,158 +2.94(+1.35%)
Oct 20, 2014 216.60 218.18 216.17 218.10 13,547 +1.94(+0.90%)
Oct 17, 2014 216.36 216.85 214.32 216.17 34,419 +2.99(+1.40%)
Oct 16, 2014 208.68 213.31 207.87 213.18 28,028 +1.96(+0.93%)
Oct 15, 2014 207.06 212.15 206.61 211.22 31,054 -0.39(-0.18%)
Oct 14, 2014 212.22 212.39 208.99 211.61 23,349 +2.10(+1.00%)
Oct 13, 2014 205.31 210.96 204.17 209.50 10,478 +5.33(+2.61%)
Oct 10, 2014 203.38 206.36 199.01 204.17 12,987 -1.07(-0.52%)
Oct 09, 2014 206.21 207.56 204.66 205.24 12,988 -3.00(-1.44%)
Oct 08, 2014 204.38 209.81 204.38 208.25 10,726 +2.81(+1.37%)
Oct 07, 2014 207.08 208.92 204.92 205.44 11,677 -2.72(-1.31%)
Oct 06, 2014 209.24 212.39 207.93 208.16 11,830 -1.25(-0.60%)
Oct 03, 2014 209.34 213.22 208.53 209.41 10,494 +2.82(+1.36%)
Oct 02, 2014 217.22 217.22 203.15 206.60 11,179 +3.56(+1.75%)
Oct 01, 2014 208.54 209.45 203.02 203.03 23,128 -6.10(-2.92%)
Sep 30, 2014 211.28 212.53 208.56 209.13 31,975 -1.75(-0.83%)
Sep 29, 2014 208.00 211.67 208.00 210.88 18,590 +1.09(+0.52%)
Sep 26, 2014 207.51 210.32 207.11 209.79 13,411 +1.93(+0.93%)
Sep 25, 2014 211.12 211.31 207.61 207.86 17,618 -3.37(-1.59%)
Sep 24, 2014 208.87 211.86 208.28 211.23 19,974 +3.60(+1.73%)
Sep 23, 2014 209.49 212.26 207.63 207.63 23,305 -2.39(-1.14%)
Sep 22, 2014 211.91 213.24 209.50 210.02 13,078 -2.67(-1.26%)
Sep 19, 2014 216.08 218.82 212.61 212.70 30,339 -3.13(-1.45%)
Sep 18, 2014 222.16 222.16 214.84 215.82 7,139 -0.87(-0.40%)
Sep 17, 2014 216.45 217.03 214.32 216.69 4,868 +3.28(+1.54%)
Sep 16, 2014 213.27 214.77 212.15 213.41 11,299 +0.20(+0.09%)
Sep 15, 2014 215.93 215.93 212.48 213.21 18,469 -3.11(-1.44%)
Sep 12, 2014 218.63 219.63 216.29 216.32 13,845 -1.64(-0.75%)
Sep 11, 2014 215.38 218.56 215.38 217.96 9,730 +1.51(+0.70%)
Sep 10, 2014 214.03 216.83 213.69 216.44 7,220 +2.98(+1.40%)
Sep 09, 2014 214.18 215.48 212.88 213.46 10,874 -2.34(-1.09%)
Sep 08, 2014 215.65 216.07 213.94 215.81 11,462 +0.58(+0.27%)
Sep 05, 2014 216.01 216.01 214.03 215.23 22,566 -1.94(-0.89%)
Sep 04, 2014 220.78 220.78 217.21 217.17 10,915 -2.07(-0.95%)
Sep 03, 2014 221.79 223.23 218.64 219.24 16,862 -4.72(-2.11%)
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.