Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 250.51 252.70 250.04 251.27 19,692 +0.53(+0.21%)
Mar 30, 2015 245.78 251.21 245.29 250.74 20,490 +5.11(+2.08%)
Mar 27, 2015 246.35 248.67 244.59 245.63 46,288 -1.31(-0.53%)
Mar 26, 2015 242.35 248.53 240.20 246.94 20,155 +1.62(+0.66%)
Mar 25, 2015 253.22 253.22 245.00 245.31 20,848 -5.33(-2.13%)
Mar 24, 2015 253.92 254.47 249.71 250.64 23,002 -2.09(-0.83%)
Mar 23, 2015 253.90 256.36 251.64 252.73 49,471 -2.67(-1.05%)
Mar 20, 2015 247.96 255.50 244.79 255.40 182,867 +9.31(+3.78%)
Mar 19, 2015 247.21 249.21 243.69 246.09 15,886 -4.44(-1.77%)
Mar 18, 2015 249.93 251.57 247.88 250.54 24,700 +0.74(+0.29%)
Mar 17, 2015 247.70 250.06 245.84 249.80 22,414 +2.10(+0.85%)
Mar 16, 2015 243.83 249.54 243.35 247.70 40,658 +4.60(+1.89%)
Mar 13, 2015 243.10 243.70 240.03 243.10 17,230 +0.16(+0.06%)
Mar 12, 2015 239.92 243.61 236.33 242.95 60,063 +4.75(+1.99%)
Mar 11, 2015 237.24 239.50 235.42 238.20 13,389 +1.01(+0.42%)
Mar 10, 2015 240.21 240.23 237.09 237.19 23,838 -4.41(-1.82%)
Mar 09, 2015 241.98 241.98 240.06 241.60 22,630 -1.03(-0.43%)
Mar 06, 2015 241.34 242.90 240.17 242.63 56,814 +0.52(+0.22%)
Mar 05, 2015 243.96 243.96 240.27 242.11 22,192 +0.00(+0.00%)
Mar 04, 2015 240.86 242.85 239.67 242.11 13,465 +0.65(+0.27%)
Mar 03, 2015 243.23 245.27 240.94 241.47 28,625 -2.91(-1.19%)
Mar 02, 2015 244.24 246.40 241.60 244.37 27,589 +0.60(+0.25%)
Feb 27, 2015 246.24 246.52 241.59 243.78 16,738 -2.17(-0.88%)
Feb 26, 2015 240.07 245.95 239.68 245.95 29,936 +4.16(+1.72%)
Feb 25, 2015 243.56 245.95 241.57 241.79 5,837 -3.45(-1.41%)
Feb 24, 2015 241.89 245.95 241.89 245.24 10,129 +1.32(+0.54%)
Feb 23, 2015 241.89 244.05 241.31 243.92 9,748 -1.37(-0.56%)
Feb 20, 2015 247.81 247.81 244.13 245.29 13,703 -1.77(-0.72%)
Feb 19, 2015 244.98 247.11 244.87 247.06 35,152 +2.09(+0.85%)
Feb 18, 2015 244.37 245.99 244.11 244.97 17,958 +0.90(+0.37%)
Feb 17, 2015 246.43 246.43 243.74 244.07 12,073 -2.36(-0.96%)
Feb 13, 2015 245.95 246.43 246.43 246.43 31,146 +1.19(+0.48%)
Feb 12, 2015 241.34 246.18 241.34 245.24 23,115 +3.92(+1.63%)
Feb 11, 2015 241.99 244.48 237.74 241.32 14,777 -1.49(-0.61%)
Feb 10, 2015 245.71 245.71 242.08 242.81 11,765 +0.70(+0.29%)
Feb 09, 2015 245.66 246.63 241.10 242.11 16,366 -4.33(-1.76%)
Feb 06, 2015 243.94 248.69 243.94 246.44 31,837 +3.13(+1.29%)
Feb 05, 2015 236.82 243.84 236.77 243.31 26,239 +6.53(+2.76%)
Feb 04, 2015 236.77 239.37 234.35 236.78 24,590 -0.22(-0.09%)
Feb 03, 2015 236.81 239.58 235.62 237.00 49,723 +0.38(+0.16%)
Feb 02, 2015 236.77 239.08 229.91 236.62 49,059 +0.77(+0.33%)
Jan 30, 2015 233.65 240.16 233.65 235.85 283,541 -0.46(-0.19%)
Jan 29, 2015 230.91 236.32 231.06 236.31 38,802 +5.25(+2.27%)
Jan 28, 2015 230.94 236.77 229.64 231.06 61,108 +6.84(+3.05%)
Jan 27, 2015 216.93 226.79 216.93 224.22 8,520 -4.71(-2.06%)
Jan 26, 2015 228.85 231.38 224.05 228.92 23,688 +2.76(+1.22%)
Jan 23, 2015 228.61 229.88 225.32 226.16 9,544 -1.71(-0.75%)
Jan 22, 2015 217.78 229.37 217.88 227.87 17,326 +9.98(+4.58%)
Jan 21, 2015 218.43 219.17 215.93 217.88 12,593 -0.33(-0.15%)
Jan 20, 2015 218.77 220.06 217.83 218.21 8,861 +0.46(+0.21%)
Jan 16, 2015 214.98 220.19 214.16 217.76 14,321 +1.95(+0.90%)
Jan 15, 2015 217.66 219.34 214.68 215.81 15,391 -2.76(-1.26%)
Jan 14, 2015 218.46 219.59 216.72 218.57 14,639 -2.82(-1.27%)
Jan 13, 2015 225.25 226.98 220.01 221.39 17,697 -0.25(-0.11%)
Jan 12, 2015 224.15 225.26 219.91 221.64 19,894 -5.94(-2.61%)
Jan 09, 2015 231.97 232.81 225.92 227.59 12,883 -6.12(-2.62%)
Jan 08, 2015 235.68 235.68 231.28 233.71 21,568 -0.41(-0.17%)
Jan 07, 2015 231.73 235.58 228.40 234.11 15,952 +4.61(+2.01%)
Jan 06, 2015 233.88 236.48 228.68 229.50 41,424 -3.75(-1.61%)
Jan 05, 2015 240.15 243.15 232.87 233.25 26,681 -8.98(-3.71%)
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.