Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,898.95 -16.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 233.48 239.99 233.48 235.68 283,746 -0.45(-0.19%)
Jan 29, 2015 230.75 236.15 230.89 236.13 38,830 +5.24(+2.27%)
Jan 28, 2015 230.77 236.60 229.47 230.89 61,152 +6.84(+3.05%)
Jan 27, 2015 216.77 226.63 216.77 224.05 8,526 -4.70(-2.06%)
Jan 26, 2015 228.69 231.21 223.89 228.76 23,706 +2.76(+1.22%)
Jan 23, 2015 228.45 229.71 225.15 225.99 9,551 -1.71(-0.75%)
Jan 22, 2015 217.62 229.20 217.73 227.70 17,338 +9.98(+4.58%)
Jan 21, 2015 218.27 219.01 215.78 217.73 12,602 -0.33(-0.15%)
Jan 20, 2015 218.62 219.90 217.67 218.06 8,868 +0.45(+0.21%)
Jan 16, 2015 214.82 220.03 214.01 217.60 14,331 +1.95(+0.90%)
Jan 15, 2015 217.50 219.19 214.52 215.65 15,402 -2.76(-1.26%)
Jan 14, 2015 218.30 219.43 216.57 218.41 14,650 -2.82(-1.27%)
Jan 13, 2015 225.09 226.81 219.85 221.23 17,710 -0.25(-0.11%)
Jan 12, 2015 223.99 225.10 219.75 221.48 19,908 -5.94(-2.61%)
Jan 09, 2015 231.80 232.64 225.75 227.42 12,893 -6.11(-2.62%)
Jan 08, 2015 235.51 235.51 231.11 233.54 21,584 -0.41(-0.17%)
Jan 07, 2015 231.57 235.41 228.23 233.94 15,964 +4.61(+2.01%)
Jan 06, 2015 233.71 236.31 228.51 229.34 41,454 -3.75(-1.61%)
Jan 05, 2015 239.98 242.97 232.71 233.08 26,700 -8.97(-3.71%)
Jan 02, 2015 245.66 245.66 241.44 242.05 12,889 -2.07(-0.85%)
Dec 31, 2014 246.25 244.12 244.12 244.12 19,571 -2.12(-0.86%)
Dec 30, 2014 248.08 248.08 245.68 246.24 11,573 -0.02(-0.01%)
Dec 29, 2014 245.94 249.38 245.94 246.26 38,115 +0.12(+0.05%)
Dec 26, 2014 246.25 246.25 242.41 246.15 13,630 +0.16(+0.07%)
Dec 24, 2014 245.19 245.98 245.98 245.98 12,322 +0.13(+0.05%)
Dec 23, 2014 246.25 247.27 244.79 245.86 28,633 -0.40(-0.16%)
Dec 22, 2014 243.74 246.25 243.66 246.25 38,550 +2.94(+1.21%)
Dec 19, 2014 245.62 246.25 240.60 243.32 177,713 -2.93(-1.19%)
Dec 18, 2014 248.76 250.31 243.22 246.24 54,480 -2.17(-0.87%)
Dec 17, 2014 242.93 251.06 241.43 248.42 65,152 +6.03(+2.49%)
Dec 16, 2014 249.29 249.29 241.50 242.39 38,454 -2.32(-0.95%)
Dec 15, 2014 246.25 247.22 242.71 244.71 35,785 -1.26(-0.51%)
Dec 12, 2014 251.10 253.98 244.05 245.97 56,788 -8.78(-3.45%)
Dec 11, 2014 254.65 259.57 254.13 254.75 29,626 +0.10(+0.04%)
Dec 10, 2014 259.61 262.34 254.65 254.66 57,980 -3.38(-1.31%)
Dec 09, 2014 254.34 258.81 252.56 258.03 37,430 +2.77(+1.08%)
Dec 08, 2014 253.49 256.88 251.54 255.26 39,700 +3.18(+1.26%)
Dec 05, 2014 249.14 254.56 247.63 252.08 51,998 +2.23(+0.89%)
Dec 04, 2014 245.78 252.66 243.20 249.85 31,393 +4.68(+1.91%)
Dec 03, 2014 244.00 245.97 240.14 245.17 19,357 +1.11(+0.45%)
Dec 02, 2014 241.15 244.97 238.45 244.06 55,778 +2.43(+1.01%)
Dec 01, 2014 244.43 245.15 241.15 241.63 30,798 -2.99(-1.22%)
Nov 28, 2014 246.19 250.27 244.42 244.62 12,859 -3.10(-1.25%)
Nov 26, 2014 242.59 247.72 247.72 247.72 15,654 +5.23(+2.16%)
Nov 25, 2014 237.88 242.69 235.25 242.49 19,690 +3.27(+1.37%)
Nov 24, 2014 239.35 240.45 237.33 239.22 15,801 +1.49(+0.62%)
Nov 21, 2014 238.85 239.09 235.80 237.74 12,395 +1.74(+0.74%)
Nov 20, 2014 237.10 237.10 233.72 236.00 13,857 -0.43(-0.18%)
Nov 19, 2014 239.22 239.22 235.29 236.43 11,129 -1.54(-0.65%)
Nov 18, 2014 237.97 240.69 237.18 237.98 7,164 +0.67(+0.28%)
Nov 17, 2014 235.07 239.50 235.07 237.31 7,850 -1.04(-0.44%)
Nov 14, 2014 239.74 241.08 237.06 238.35 24,270 -0.53(-0.22%)
Nov 13, 2014 240.90 242.27 235.65 238.88 28,436 -2.60(-1.07%)
Nov 12, 2014 239.39 242.08 238.97 241.48 10,853 -0.01(-0.00%)
Nov 11, 2014 242.35 242.60 240.19 241.49 34,753 -0.86(-0.35%)
Nov 10, 2014 237.83 242.60 237.83 242.35 20,204 +2.24(+0.93%)
Nov 07, 2014 242.55 242.60 238.32 240.11 15,590 -1.50(-0.62%)
Nov 06, 2014 241.93 242.15 239.54 241.61 7,970 -0.07(-0.03%)
Nov 05, 2014 242.60 242.60 241.68 241.68 12,872 +1.26(+0.53%)
Nov 04, 2014 241.85 243.08 238.77 240.42 11,490 -1.31(-0.54%)
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.