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 (%)
Dec 31, 2003 117.07 117.61 112.86 112.86 5,765 -3.86(-3.31%)
Dec 30, 2003 118.00 118.61 115.44 116.72 6,097 -1.29(-1.09%)
Dec 29, 2003 116.60 118.01 115.67 118.01 4,937 +1.17(+1.00%)
Dec 26, 2003 114.41 116.87 114.41 116.84 960 +1.30(+1.13%)
Dec 24, 2003 113.47 116.14 113.47 115.54 1,494 -0.22(-0.19%)
Dec 23, 2003 112.39 115.80 110.56 115.76 3,002 +1.50(+1.31%)
Dec 22, 2003 113.33 114.26 111.56 114.26 6,582 -0.56(-0.49%)
Dec 19, 2003 115.19 115.20 113.22 114.82 4,460 -0.28(-0.24%)
Dec 18, 2003 111.92 115.11 111.92 115.11 3,202 +1.14(+1.00%)
Dec 17, 2003 111.16 114.14 109.18 113.96 10,623 +0.78(+0.69%)
Dec 16, 2003 110.41 113.34 109.16 113.19 5,562 +2.33(+2.10%)
Dec 15, 2003 113.33 114.72 110.83 110.85 11,079 -2.47(-2.18%)
Dec 12, 2003 110.60 113.33 110.60 113.33 7,036 +1.87(+1.68%)
Dec 11, 2003 108.82 111.45 106.79 111.45 10,035 +2.63(+2.42%)
Dec 10, 2003 109.58 109.58 107.71 108.82 27,445 +0.27(+0.25%)
Dec 09, 2003 107.95 109.09 107.71 108.55 8,792 +0.06(+0.05%)
Dec 08, 2003 107.52 108.57 106.86 108.49 6,949 +0.96(+0.90%)
Dec 05, 2003 107.39 108.40 107.47 107.53 24,476 +0.14(+0.13%)
Dec 04, 2003 103.98 107.41 103.98 107.39 13,833 +4.32(+4.19%)
Dec 03, 2003 105.42 107.46 103.07 103.07 4,860 -3.28(-3.08%)
Dec 02, 2003 106.77 107.42 105.61 106.35 3,106 +0.52(+0.49%)
Dec 01, 2003 103.51 105.83 103.51 105.83 3,559 +3.26(+3.18%)
Nov 28, 2003 106.77 106.77 102.57 102.57 3,649 -2.79(-2.65%)
Nov 26, 2003 106.72 106.72 103.54 105.36 2,814 +1.66(+1.60%)
Nov 25, 2003 105.85 105.85 102.79 103.71 28,668 -1.79(-1.69%)
Nov 24, 2003 104.75 105.52 102.84 105.50 9,257 +2.47(+2.40%)
Nov 21, 2003 103.01 103.02 101.53 103.02 3,622 +1.68(+1.65%)
Nov 20, 2003 104.85 104.85 101.16 101.35 7,154 -1.89(-1.83%)
Nov 19, 2003 102.10 103.94 101.77 103.24 8,685 +0.83(+0.81%)
Nov 18, 2003 103.41 104.66 102.21 102.41 7,602 -0.66(-0.65%)
Nov 17, 2003 104.91 107.16 103.03 103.07 6,292 -2.90(-2.74%)
Nov 14, 2003 108.99 109.10 105.94 105.97 4,851 -0.96(-0.89%)
Nov 13, 2003 106.30 107.42 106.30 106.93 7,472 -0.78(-0.72%)
Nov 12, 2003 107.71 109.19 106.76 107.71 7,096 +0.88(+0.82%)
Nov 11, 2003 107.47 107.71 105.83 106.83 4,812 +0.51(+0.48%)
Nov 10, 2003 108.18 110.04 106.32 106.32 10,209 -3.40(-3.10%)
Nov 07, 2003 109.53 110.38 108.64 109.72 5,292 +0.21(+0.19%)
Nov 06, 2003 108.88 109.51 107.08 109.51 4,129 +0.66(+0.61%)
Nov 05, 2003 107.99 108.87 106.77 108.85 3,960 +1.66(+1.55%)
Nov 04, 2003 108.86 108.92 107.19 107.19 32,032 -0.99(-0.92%)
Nov 03, 2003 108.51 109.11 105.83 108.18 4,612 +1.41(+1.33%)
Oct 31, 2003 108.88 109.58 106.56 106.77 15,161 -1.87(-1.72%)
Oct 30, 2003 107.04 109.34 106.91 108.64 17,170 +1.60(+1.50%)
Oct 29, 2003 105.86 107.19 105.86 107.04 16,357 +0.83(+0.78%)
Oct 28, 2003 102.43 106.21 102.43 106.21 4,911 +3.19(+3.09%)
Oct 27, 2003 100.31 103.43 100.31 103.02 5,658 +1.29(+1.27%)
Oct 24, 2003 103.44 103.44 101.61 101.73 5,872 -1.54(-1.49%)
Oct 23, 2003 103.99 104.64 102.09 103.27 4,164 -0.23(-0.22%)
Oct 22, 2003 103.49 105.15 103.49 103.49 17,190 -2.18(-2.06%)
Oct 21, 2003 106.01 106.38 102.56 105.67 3,630 +1.10(+1.05%)
Oct 20, 2003 104.13 105.99 104.05 104.58 2,242 -0.13(-0.13%)
Oct 17, 2003 106.08 106.72 104.02 104.71 3,950 -1.59(-1.50%)
Oct 16, 2003 105.14 106.58 105.44 106.30 3,630 +1.16(+1.10%)
Oct 15, 2003 104.79 106.31 104.79 105.14 5,018 -0.79(-0.74%)
Oct 14, 2003 104.53 106.07 104.43 105.93 9,716 +2.44(+2.35%)
Oct 13, 2003 103.79 105.53 101.43 103.49 7,580 +0.94(+0.91%)
Oct 10, 2003 103.96 103.96 101.73 102.56 3,406 -1.40(-1.35%)
Oct 09, 2003 104.67 107.47 102.69 103.96 3,203 -0.70(-0.67%)
Oct 08, 2003 103.03 106.07 103.03 104.66 3,309 -1.21(-1.14%)
Oct 07, 2003 105.14 106.07 102.96 105.87 3,079 +0.62(+0.59%)
Oct 06, 2003 101.85 107.14 101.85 105.25 3,096 +2.28(+2.21%)
Oct 03, 2003 103.02 103.85 101.50 102.98 4,697 +2.20(+2.18%)
Oct 02, 2003 99.78 102.09 98.44 100.78 1,281 -1.55(-1.51%)
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.