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 (%)
Jul 31, 2006 192.94 194.04 192.01 194.04 3,474 -3.00(-1.52%)
Jul 28, 2006 193.95 197.04 193.05 197.04 4,338 +3.97(+2.06%)
Jul 27, 2006 195.29 195.44 192.05 193.07 4,446 -4.02(-2.04%)
Jul 26, 2006 198.20 202.95 195.81 197.08 10,463 -3.74(-1.86%)
Jul 25, 2006 197.70 204.00 197.70 200.82 9,940 +0.59(+0.29%)
Jul 24, 2006 195.08 200.23 195.08 200.23 6,677 +5.62(+2.89%)
Jul 21, 2006 192.33 194.61 190.08 194.61 13,553 +0.14(+0.07%)
Jul 20, 2006 189.89 194.87 189.25 194.47 13,371 -0.33(-0.17%)
Jul 19, 2006 191.08 194.80 191.08 194.80 10,913 +3.69(+1.93%)
Jul 18, 2006 190.30 192.19 190.30 191.11 3,400 -0.25(-0.13%)
Jul 17, 2006 192.51 193.91 190.54 191.36 10,063 -0.58(-0.30%)
Jul 14, 2006 188.92 191.94 187.99 191.94 12,944 +2.36(+1.25%)
Jul 13, 2006 193.42 193.42 188.83 189.58 24,612 -2.40(-1.25%)
Jul 12, 2006 191.55 194.54 189.63 191.98 20,875 -0.57(-0.30%)
Jul 11, 2006 195.59 196.27 191.94 192.55 32,720 -3.21(-1.64%)
Jul 10, 2006 196.93 197.82 195.14 195.76 7,746 -0.79(-0.40%)
Jul 07, 2006 193.89 197.15 192.96 196.55 3,424 +2.43(+1.25%)
Jul 06, 2006 189.43 195.71 188.50 194.12 40,158 +3.03(+1.59%)
Jul 05, 2006 186.65 192.00 185.25 191.09 12,655 +3.33(+1.78%)
Jul 03, 2006 186.87 188.06 186.66 187.75 13,345 -0.05(-0.03%)
Jun 30, 2006 187.12 189.13 184.64 187.80 566,431 +1.28(+0.69%)
Jun 29, 2006 184.88 186.52 184.45 186.52 20,925 +1.29(+0.70%)
Jun 28, 2006 183.86 185.35 183.28 185.23 67,009 +0.48(+0.26%)
Jun 27, 2006 186.07 186.20 184.16 184.75 33,664 +0.27(+0.15%)
Jun 26, 2006 185.68 185.68 184.05 184.48 9,181 +0.96(+0.52%)
Jun 23, 2006 185.67 185.67 183.23 183.52 15,159 -1.85(-1.00%)
Jun 22, 2006 184.17 185.38 183.28 185.37 12,668 +0.81(+0.44%)
Jun 21, 2006 182.88 185.96 182.88 184.56 5,738 +0.04(+0.02%)
Jun 20, 2006 183.36 185.15 183.31 184.52 22,044 +0.63(+0.34%)
Jun 19, 2006 184.89 185.16 181.18 183.90 37,635 +0.43(+0.23%)
Jun 16, 2006 184.59 185.23 182.04 183.47 76,522 -2.00(-1.08%)
Jun 15, 2006 177.96 185.46 176.88 185.46 13,482 +9.57(+5.44%)
Jun 14, 2006 178.90 180.92 175.18 175.89 7,286 -3.78(-2.10%)
Jun 13, 2006 179.07 183.59 178.90 179.66 9,322 +1.69(+0.95%)
Jun 12, 2006 178.91 179.62 176.66 177.97 10,797 +0.00(+0.00%)
Jun 09, 2006 181.42 182.20 177.97 177.97 5,815 -1.86(-1.04%)
Jun 08, 2006 179.28 180.73 176.06 179.83 9,642 +0.55(+0.31%)
Jun 07, 2006 178.15 182.39 176.09 179.28 18,112 +2.75(+1.56%)
Jun 06, 2006 176.81 178.85 175.16 176.52 21,788 +1.13(+0.65%)
Jun 05, 2006 178.70 179.04 175.36 175.39 22,025 -3.31(-1.85%)
Jun 02, 2006 178.74 180.16 177.64 178.70 18,870 -1.61(-0.89%)
Jun 01, 2006 177.43 180.31 176.83 180.31 8,752 +3.46(+1.95%)
May 31, 2006 175.16 177.26 175.16 176.85 21,619 +2.28(+1.30%)
May 30, 2006 177.03 177.56 172.49 174.58 22,655 -3.39(-1.91%)
May 26, 2006 180.78 180.79 177.97 177.97 8,065 -2.30(-1.28%)
May 25, 2006 178.21 180.27 177.18 180.27 4,163 +5.21(+2.97%)
May 24, 2006 174.22 176.52 174.19 175.06 15,522 +1.75(+1.01%)
May 23, 2006 173.07 177.23 171.82 173.31 6,755 +1.41(+0.82%)
May 22, 2006 171.22 174.21 170.38 171.90 10,149 -0.67(-0.39%)
May 19, 2006 172.10 175.16 171.81 172.56 13,877 -0.40(-0.23%)
May 18, 2006 176.82 176.82 172.13 172.97 8,904 -1.81(-1.03%)
May 17, 2006 175.16 175.60 173.75 174.77 10,195 -1.87(-1.06%)
May 16, 2006 176.09 177.93 175.44 176.65 13,346 +1.49(+0.85%)
May 15, 2006 177.15 178.34 175.13 175.16 18,082 -2.28(-1.28%)
May 12, 2006 181.71 181.71 177.37 177.43 23,499 -4.28(-2.36%)
May 11, 2006 182.93 185.63 180.21 181.71 20,865 -0.94(-0.51%)
May 10, 2006 184.00 184.00 182.65 182.65 3,595 -0.47(-0.26%)
May 09, 2006 183.88 184.82 183.12 183.12 3,525 -2.01(-1.09%)
May 08, 2006 183.04 185.19 183.04 185.13 4,930 +1.47(+0.80%)
May 05, 2006 181.71 185.31 181.25 183.66 8,340 +2.89(+1.60%)
May 04, 2006 178.90 181.40 178.90 180.78 7,976 +1.67(+0.93%)
May 03, 2006 179.65 179.86 178.44 179.11 5,926 -1.41(-0.78%)
May 02, 2006 179.47 180.90 179.47 180.51 6,024 +1.05(+0.58%)
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.