Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,898.95 UNCHANGED
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 31, 2007 190.03 190.03 187.83 189.36 16,538 -1.49(-0.78%)
Jan 30, 2007 191.59 191.59 189.77 190.85 4,627 +0.90(+0.47%)
Jan 29, 2007 190.98 192.22 189.51 189.95 9,964 -0.71(-0.37%)
Jan 26, 2007 189.56 190.74 188.26 190.66 3,971 -0.46(-0.24%)
Jan 25, 2007 189.68 191.40 189.68 191.13 2,147 -0.51(-0.27%)
Jan 24, 2007 190.29 191.96 190.27 191.63 3,447 +1.38(+0.73%)
Jan 23, 2007 192.10 192.10 188.52 190.25 2,826 +0.42(+0.22%)
Jan 22, 2007 189.11 191.69 188.45 189.83 3,332 -1.66(-0.87%)
Jan 19, 2007 192.14 192.88 188.92 191.50 6,018 +1.20(+0.63%)
Jan 18, 2007 189.09 192.12 187.29 190.29 5,357 -0.59(-0.31%)
Jan 17, 2007 186.70 191.05 186.70 190.89 7,631 +0.31(+0.16%)
Jan 16, 2007 187.53 190.75 187.53 190.57 3,345 -0.41(-0.21%)
Jan 12, 2007 189.60 190.98 189.35 190.98 2,631 +1.36(+0.72%)
Jan 11, 2007 189.00 189.65 186.87 189.62 9,436 +0.39(+0.21%)
Jan 10, 2007 185.62 189.23 185.60 189.23 2,350 +0.15(+0.08%)
Jan 09, 2007 185.17 189.09 185.17 189.09 1,255 +3.09(+1.66%)
Jan 08, 2007 185.44 186.32 184.21 185.99 2,277 +0.51(+0.27%)
Jan 05, 2007 189.60 189.60 185.42 185.48 6,208 -4.53(-2.38%)
Jan 04, 2007 191.73 191.73 188.06 190.01 6,802 -1.95(-1.02%)
Jan 03, 2007 187.82 191.96 186.60 191.96 16,899 +4.77(+2.55%)
Dec 29, 2006 184.74 187.19 183.91 187.19 4,815 +3.23(+1.76%)
Dec 28, 2006 184.29 184.29 182.79 183.96 16,503 +1.15(+0.63%)
Dec 27, 2006 182.91 184.29 181.24 182.81 16,432 +1.12(+0.61%)
Dec 26, 2006 178.92 182.44 178.92 181.69 6,141 +3.06(+1.71%)
Dec 22, 2006 178.30 181.32 178.30 178.64 6,619 -0.51(-0.28%)
Dec 21, 2006 179.50 179.71 178.34 179.15 10,434 +0.40(+0.22%)
Dec 20, 2006 180.22 180.61 178.75 178.75 7,878 -1.47(-0.82%)
Dec 19, 2006 181.06 181.44 179.60 180.22 15,877 -1.62(-0.89%)
Dec 18, 2006 181.98 182.77 181.84 181.84 1,865 -0.57(-0.31%)
Dec 15, 2006 185.60 185.60 181.85 182.41 13,434 -2.12(-1.15%)
Dec 14, 2006 184.92 186.00 184.54 184.54 2,402 -0.21(-0.11%)
Dec 13, 2006 184.84 185.68 182.94 184.75 12,945 -1.10(-0.59%)
Dec 12, 2006 184.75 186.32 184.75 185.85 1,053 -0.68(-0.36%)
Dec 11, 2006 184.77 186.60 184.77 186.53 2,165 +3.04(+1.66%)
Dec 08, 2006 184.09 184.79 183.49 183.49 2,097 -1.30(-0.70%)
Dec 07, 2006 182.53 184.79 180.41 184.79 5,721 +3.08(+1.70%)
Dec 06, 2006 181.91 181.91 181.06 181.70 6,266 -1.64(-0.90%)
Dec 05, 2006 181.93 183.43 181.28 183.35 702 +2.44(+1.35%)
Dec 04, 2006 182.05 182.23 180.17 180.91 3,272 -1.98(-1.08%)
Dec 01, 2006 184.29 184.75 180.04 182.89 2,205 -1.45(-0.79%)
Nov 30, 2006 180.96 184.34 177.27 184.34 16,346 +4.20(+2.33%)
Nov 29, 2006 183.11 184.66 180.13 180.13 2,305 -1.24(-0.68%)
Nov 28, 2006 183.83 184.16 181.37 181.37 8,955 -0.90(-0.49%)
Nov 27, 2006 182.90 182.90 182.27 182.27 1,202 -0.49(-0.27%)
Nov 24, 2006 182.76 182.76 182.76 182.76 0 +0.00(+0.00%)
Nov 22, 2006 183.38 183.88 182.76 182.76 619 -1.06(-0.58%)
Nov 21, 2006 180.98 183.82 180.98 183.82 1,661 +2.11(+1.16%)
Nov 20, 2006 180.13 181.75 180.13 181.70 4,369 +1.70(+0.94%)
Nov 17, 2006 178.29 180.00 178.29 180.00 4,796 +0.95(+0.53%)
Nov 16, 2006 177.36 179.05 176.90 179.05 1,710 +1.28(+0.72%)
Nov 15, 2006 177.00 177.77 175.98 177.77 6,889 +2.20(+1.25%)
Nov 14, 2006 174.98 175.98 174.98 175.57 1,649 -0.20(-0.12%)
Nov 13, 2006 173.71 175.77 173.71 175.77 6,835 +0.76(+0.43%)
Nov 10, 2006 172.79 175.88 172.79 175.02 1,480 +1.30(+0.75%)
Nov 09, 2006 174.59 174.59 173.71 173.71 1,407 -0.38(-0.22%)
Nov 08, 2006 175.33 175.33 173.71 174.09 1,533 +0.55(+0.32%)
Nov 07, 2006 173.40 173.70 172.52 173.54 1,299 -2.70(-1.53%)
Nov 06, 2006 174.20 176.24 173.91 176.24 2,373 +4.20(+2.44%)
Nov 03, 2006 170.23 172.47 170.23 172.03 1,624 +1.03(+0.60%)
Nov 02, 2006 170.90 172.49 170.90 171.01 4,049 -1.09(-0.63%)
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.