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

First Citizens Bancs (NQ: FCNCA )

1,638.38 -3.12 (-0.19%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 14, 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 (%)
Sep 30, 2015 216.37 220.53 213.90 219.22 19,698 +5.16(+2.41%)
Sep 29, 2015 211.56 216.16 210.59 214.07 10,893 +2.76(+1.31%)
Sep 28, 2015 212.75 213.44 207.33 211.31 24,040 -2.68(-1.25%)
Sep 25, 2015 217.71 217.77 211.47 213.98 15,546 -0.81(-0.38%)
Sep 24, 2015 213.11 214.80 212.02 214.80 7,996 -0.62(-0.29%)
Sep 23, 2015 214.95 217.07 211.72 215.42 6,542 -0.02(-0.01%)
Sep 22, 2015 213.93 216.75 213.93 215.44 6,494 -3.88(-1.77%)
Sep 21, 2015 218.63 219.62 216.26 219.32 7,227 +3.05(+1.41%)
Sep 18, 2015 216.65 217.84 212.79 216.27 52,123 -4.25(-1.93%)
Sep 17, 2015 225.07 227.63 218.92 220.52 20,838 -5.30(-2.35%)
Sep 16, 2015 228.92 228.92 225.20 225.82 13,641 -1.83(-0.81%)
Sep 15, 2015 227.81 228.75 226.01 227.65 6,181 +0.74(+0.32%)
Sep 14, 2015 226.68 227.12 223.96 226.91 6,718 +0.00(+0.00%)
Sep 11, 2015 226.29 227.87 225.62 226.91 9,813 -0.92(-0.40%)
Sep 10, 2015 224.36 228.44 224.36 227.84 22,746 +3.86(+1.72%)
Sep 09, 2015 227.16 227.35 223.25 223.97 14,612 -0.67(-0.30%)
Sep 08, 2015 223.70 225.98 222.51 224.64 18,169 +4.01(+1.82%)
Sep 04, 2015 219.54 220.63 220.63 220.63 10,735 -1.77(-0.80%)
Sep 03, 2015 226.05 226.70 219.81 222.41 16,975 -1.73(-0.77%)
Sep 02, 2015 222.39 225.72 214.70 224.14 14,422 +4.70(+2.14%)
Sep 01, 2015 226.26 228.47 217.97 219.44 20,783 -10.33(-4.49%)
Aug 31, 2015 229.23 233.14 228.89 229.77 17,362 -1.38(-0.60%)
Aug 28, 2015 227.31 233.65 227.25 231.14 27,654 +2.35(+1.03%)
Aug 27, 2015 228.48 231.12 225.32 228.79 18,921 +1.56(+0.69%)
Aug 26, 2015 224.63 227.98 222.81 227.23 13,940 +7.16(+3.25%)
Aug 25, 2015 229.14 229.14 218.77 220.07 27,177 -2.53(-1.14%)
Aug 24, 2015 225.91 236.66 222.60 222.60 24,492 -11.31(-4.83%)
Aug 21, 2015 231.23 235.30 231.20 233.91 24,801 -0.40(-0.17%)
Aug 20, 2015 235.85 236.22 232.98 234.30 18,026 -3.46(-1.45%)
Aug 19, 2015 240.83 240.98 237.76 237.76 12,629 -3.74(-1.55%)
Aug 18, 2015 242.41 242.41 239.77 241.50 8,190 -1.87(-0.77%)
Aug 17, 2015 244.85 248.44 240.17 243.37 39,201 -1.63(-0.66%)
Aug 14, 2015 238.46 245.19 238.46 245.00 35,764 +5.27(+2.20%)
Aug 13, 2015 239.28 242.19 238.30 239.73 12,632 +0.26(+0.11%)
Aug 12, 2015 241.23 241.69 236.18 239.47 25,386 -4.62(-1.89%)
Aug 11, 2015 243.77 245.56 240.35 244.09 15,875 -1.34(-0.54%)
Aug 10, 2015 247.45 247.76 243.25 245.42 30,693 -0.85(-0.35%)
Aug 07, 2015 245.17 247.57 243.64 246.28 10,510 -0.90(-0.36%)
Aug 06, 2015 250.89 250.89 246.55 247.18 9,711 -3.10(-1.24%)
Aug 05, 2015 250.80 251.78 250.01 250.28 8,187 -0.16(-0.07%)
Aug 04, 2015 250.26 254.20 249.77 250.44 9,226 +1.02(+0.41%)
Aug 03, 2015 247.33 250.85 246.18 249.42 15,632 +1.09(+0.44%)
Jul 31, 2015 246.49 249.09 243.72 248.33 18,229 +2.86(+1.16%)
Jul 30, 2015 244.44 246.44 243.13 245.47 11,161 -0.59(-0.24%)
Jul 29, 2015 245.19 247.75 242.05 246.06 19,712 +0.00(+0.00%)
Jul 28, 2015 247.13 248.16 244.71 246.06 20,458 -0.32(-0.13%)
Jul 27, 2015 245.19 246.93 244.43 246.38 17,117 -2.29(-0.92%)
Jul 24, 2015 254.33 259.80 248.47 248.67 18,043 -6.78(-2.65%)
Jul 23, 2015 257.88 260.32 254.99 255.45 12,315 -3.12(-1.21%)
Jul 22, 2015 255.09 260.57 255.09 258.57 13,360 +2.15(+0.84%)
Jul 21, 2015 256.48 257.59 255.71 256.42 15,151 -0.33(-0.13%)
Jul 20, 2015 255.18 257.58 255.18 256.75 8,567 +0.82(+0.32%)
Jul 17, 2015 258.05 258.76 255.44 255.92 8,995 -2.57(-0.99%)
Jul 16, 2015 256.34 260.24 256.34 258.49 14,223 +0.74(+0.29%)
Jul 15, 2015 260.69 260.77 257.01 257.75 40,615 -2.73(-1.05%)
Jul 14, 2015 259.44 261.08 257.70 260.49 24,333 +0.93(+0.36%)
Jul 13, 2015 256.82 259.62 256.74 259.56 27,776 +3.36(+1.31%)
Jul 10, 2015 251.44 258.45 250.92 256.19 15,912 +6.50(+2.60%)
Jul 09, 2015 249.45 252.35 246.60 249.69 15,440 +2.72(+1.10%)
Jul 08, 2015 248.00 249.74 244.14 246.97 18,663 -3.55(-1.42%)
Jul 07, 2015 253.86 253.86 248.73 250.52 18,024 -2.99(-1.18%)
Jul 06, 2015 251.60 253.80 248.47 253.51 22,046 +0.43(+0.17%)
Jul 02, 2015 254.26 253.09 253.09 253.09 17,651 -2.13(-0.83%)
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.