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 (%)
Dec 31, 2007 137.71 141.47 134.98 136.61 9,607 -0.15(-0.11%)
Dec 28, 2007 136.29 140.50 135.62 136.76 11,320 -3.27(-2.33%)
Dec 27, 2007 138.63 140.03 135.50 140.03 6,405 +1.35(+0.97%)
Dec 26, 2007 138.00 139.84 135.17 138.68 5,897 +1.15(+0.84%)
Dec 24, 2007 136.35 139.78 135.34 137.53 2,241 +0.70(+0.51%)
Dec 21, 2007 139.66 139.66 136.03 136.83 6,172 -1.80(-1.30%)
Dec 20, 2007 135.07 138.63 134.91 138.63 6,546 +1.27(+0.93%)
Dec 19, 2007 135.46 137.35 134.88 137.35 9,144 +0.99(+0.73%)
Dec 18, 2007 140.31 140.31 134.88 136.36 14,608 -0.87(-0.63%)
Dec 17, 2007 138.63 140.94 137.23 137.23 6,738 -3.17(-2.26%)
Dec 14, 2007 141.92 142.37 138.63 140.40 15,099 -3.87(-2.68%)
Dec 13, 2007 146.81 148.93 140.50 144.26 16,125 -2.51(-1.71%)
Dec 12, 2007 151.36 151.36 145.38 146.78 7,412 -1.27(-0.86%)
Dec 11, 2007 151.20 153.31 147.14 148.05 15,158 -4.20(-2.76%)
Dec 10, 2007 147.39 153.66 146.46 152.25 11,681 +4.80(+3.25%)
Dec 07, 2007 146.33 148.95 145.33 147.46 10,213 +0.40(+0.27%)
Dec 06, 2007 144.12 147.06 144.12 147.06 10,917 +0.96(+0.66%)
Dec 05, 2007 147.92 147.93 145.37 146.09 4,130 -1.86(-1.26%)
Dec 04, 2007 143.07 147.96 143.07 147.96 15,730 +3.47(+2.40%)
Dec 03, 2007 145.59 147.02 144.02 144.49 9,368 -2.28(-1.55%)
Nov 30, 2007 139.69 146.80 139.69 146.77 18,111 +6.17(+4.39%)
Nov 29, 2007 140.73 144.44 139.32 140.59 8,499 -1.26(-0.89%)
Nov 28, 2007 141.62 143.88 140.73 141.86 18,060 +2.32(+1.66%)
Nov 27, 2007 140.89 141.22 137.28 139.53 8,972 -2.51(-1.77%)
Nov 26, 2007 142.37 144.25 140.99 142.05 4,186 -2.20(-1.53%)
Nov 23, 2007 141.25 144.81 141.25 144.25 3,366 -0.09(-0.06%)
Nov 21, 2007 141.97 145.26 141.11 144.34 4,142 +0.55(+0.38%)
Nov 20, 2007 143.79 147.38 141.06 143.79 9,461 -0.02(-0.01%)
Nov 19, 2007 143.90 149.19 143.79 143.81 6,882 -2.83(-1.93%)
Nov 16, 2007 146.19 147.06 143.80 146.63 10,820 +0.98(+0.67%)
Nov 15, 2007 144.43 149.00 143.78 145.65 7,068 -0.94(-0.64%)
Nov 14, 2007 145.17 147.34 142.37 146.59 7,381 +2.19(+1.52%)
Nov 13, 2007 143.31 145.00 140.79 144.40 5,502 -0.46(-0.32%)
Nov 12, 2007 137.57 145.33 137.56 144.86 2,971 +3.61(+2.55%)
Nov 09, 2007 134.00 141.25 134.00 141.25 5,764 +3.67(+2.67%)
Nov 08, 2007 137.08 137.58 133.94 137.58 10,886 +2.11(+1.56%)
Nov 07, 2007 141.76 142.37 133.94 135.47 17,514 -8.50(-5.90%)
Nov 06, 2007 147.13 147.13 143.05 143.97 3,514 -3.20(-2.18%)
Nov 05, 2007 148.08 148.08 143.54 147.17 7,741 -2.70(-1.80%)
Nov 02, 2007 151.91 151.91 147.99 149.87 5,711 -0.17(-0.11%)
Nov 01, 2007 149.87 153.98 148.93 150.03 4,537 -2.48(-1.63%)
Oct 31, 2007 152.21 154.37 150.92 152.52 3,304 -0.63(-0.41%)
Oct 30, 2007 154.06 154.06 152.24 153.15 4,913 -0.83(-0.54%)
Oct 29, 2007 153.38 153.99 150.81 153.98 3,738 +0.60(+0.39%)
Oct 26, 2007 150.80 153.54 149.18 153.38 4,824 +2.58(+1.71%)
Oct 25, 2007 152.21 152.21 148.27 150.80 13,066 -1.38(-0.90%)
Oct 24, 2007 155.49 155.49 149.02 152.18 10,291 -3.78(-2.42%)
Oct 23, 2007 156.69 159.23 155.96 155.96 2,858 -1.64(-1.04%)
Oct 22, 2007 162.01 163.78 157.36 157.59 4,056 -0.70(-0.44%)
Oct 19, 2007 160.26 163.06 158.30 158.30 2,865 -1.97(-1.23%)
Oct 18, 2007 163.07 164.23 160.26 160.26 4,098 -2.28(-1.40%)
Oct 17, 2007 166.15 168.09 162.54 162.54 5,427 -1.36(-0.83%)
Oct 16, 2007 165.79 169.07 163.90 163.90 11,486 -2.55(-1.53%)
Oct 15, 2007 168.20 169.78 164.82 166.45 13,335 -2.12(-1.26%)
Oct 12, 2007 168.57 170.39 166.85 168.56 2,294 +1.51(+0.90%)
Oct 11, 2007 167.90 169.40 167.06 167.06 6,608 -0.37(-0.22%)
Oct 10, 2007 169.16 169.26 166.33 167.43 10,622 -1.43(-0.85%)
Oct 09, 2007 168.60 170.16 167.15 168.86 6,096 +0.45(+0.27%)
Oct 08, 2007 167.10 168.55 165.53 168.41 1,483 +1.22(+0.73%)
Oct 05, 2007 163.92 167.41 163.45 167.19 2,026 +4.53(+2.79%)
Oct 04, 2007 162.46 163.51 160.27 162.66 8,878 +0.13(+0.08%)
Oct 03, 2007 163.16 163.92 161.11 162.53 4,727 +0.49(+0.30%)
Oct 02, 2007 166.35 166.39 161.18 162.04 3,597 -5.58(-3.33%)
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.