Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 189.18 191.36 188.06 189.77 10,227 +1.10(+0.59%)
Jan 28, 2011 189.47 191.00 187.83 188.66 12,738 -1.28(-0.68%)
Jan 27, 2011 187.03 190.39 186.78 189.95 7,752 +1.79(+0.95%)
Jan 26, 2011 188.42 188.91 187.72 188.16 13,712 +0.80(+0.43%)
Jan 25, 2011 186.02 190.26 185.43 187.35 25,811 -0.37(-0.20%)
Jan 24, 2011 183.95 188.63 183.95 187.72 21,595 +3.25(+1.76%)
Jan 21, 2011 184.64 184.64 183.06 184.48 8,000 +1.14(+0.62%)
Jan 20, 2011 182.25 183.89 182.25 183.34 8,596 +1.31(+0.72%)
Jan 19, 2011 183.96 184.62 182.02 182.02 17,382 -1.41(-0.77%)
Jan 18, 2011 183.70 183.90 182.84 183.43 5,479 -0.99(-0.54%)
Jan 14, 2011 179.34 184.60 179.34 184.42 19,872 +4.32(+2.40%)
Jan 13, 2011 181.08 181.08 179.81 180.10 3,807 -1.00(-0.55%)
Jan 12, 2011 180.69 182.06 180.69 181.10 10,210 +1.17(+0.65%)
Jan 11, 2011 179.76 180.35 178.57 179.93 4,408 +0.07(+0.04%)
Jan 10, 2011 178.77 180.02 178.11 179.86 5,816 +0.60(+0.34%)
Jan 07, 2011 181.78 182.06 179.26 179.26 9,522 -2.44(-1.34%)
Jan 06, 2011 181.12 182.06 181.12 181.70 5,138 -0.26(-0.15%)
Jan 05, 2011 180.36 182.55 180.36 181.97 6,938 +1.12(+0.62%)
Jan 04, 2011 182.06 182.06 179.61 180.84 4,679 -1.22(-0.67%)
Jan 03, 2011 180.53 183.73 180.03 182.06 9,279 +3.73(+2.09%)
Dec 31, 2010 182.90 182.90 178.34 178.34 5,583 -2.80(-1.55%)
Dec 30, 2010 183.48 183.66 181.14 181.14 4,063 -2.91(-1.58%)
Dec 29, 2010 184.07 185.22 183.68 184.05 3,031 -0.04(-0.02%)
Dec 28, 2010 183.08 184.81 183.08 184.09 4,116 -0.82(-0.44%)
Dec 27, 2010 184.49 185.10 183.81 184.91 2,447 +1.50(+0.82%)
Dec 23, 2010 186.31 186.31 183.41 183.41 5,642 -3.42(-1.83%)
Dec 22, 2010 181.56 186.84 181.56 186.84 12,488 +5.56(+3.06%)
Dec 21, 2010 178.76 182.22 178.29 181.28 17,744 +3.38(+1.90%)
Dec 20, 2010 178.08 179.22 176.79 177.90 20,148 +0.96(+0.54%)
Dec 17, 2010 176.17 178.66 176.17 176.94 21,530 +0.28(+0.16%)
Dec 16, 2010 175.65 177.88 175.36 176.66 11,153 +1.48(+0.85%)
Dec 15, 2010 175.19 177.30 175.08 175.18 17,034 +0.00(+0.00%)
Dec 14, 2010 174.80 177.83 174.80 175.18 8,998 +0.19(+0.11%)
Dec 13, 2010 177.70 178.50 174.85 174.99 13,266 -2.13(-1.20%)
Dec 10, 2010 175.51 178.63 175.51 177.12 7,739 +0.20(+0.11%)
Dec 09, 2010 177.56 177.56 175.18 176.92 8,016 +0.12(+0.07%)
Dec 08, 2010 172.74 177.27 172.38 176.79 9,730 +3.57(+2.06%)
Dec 07, 2010 177.63 178.14 173.23 173.23 7,739 -2.45(-1.39%)
Dec 06, 2010 171.89 176.12 171.73 175.68 6,991 +2.68(+1.55%)
Dec 03, 2010 168.26 173.10 168.26 173.00 9,927 +2.54(+1.49%)
Dec 02, 2010 168.71 170.64 167.93 170.46 9,019 +2.15(+1.28%)
Dec 01, 2010 165.76 168.31 165.76 168.31 8,496 +4.54(+2.77%)
Nov 30, 2010 166.91 168.85 163.77 163.77 20,974 -3.64(-2.18%)
Nov 29, 2010 168.56 169.32 166.70 167.41 10,215 -1.37(-0.81%)
Nov 26, 2010 169.62 169.62 168.78 168.78 613 -4.00(-2.32%)
Nov 24, 2010 170.35 172.78 172.78 172.78 5,167 +4.89(+2.91%)
Nov 23, 2010 166.93 169.53 166.48 167.90 6,518 -0.24(-0.14%)
Nov 22, 2010 169.77 170.93 168.13 168.13 7,596 -1.63(-0.96%)
Nov 19, 2010 170.35 171.69 169.76 169.76 2,971 -1.04(-0.61%)
Nov 18, 2010 174.89 175.85 169.78 170.80 11,540 -2.58(-1.49%)
Nov 17, 2010 171.37 175.45 170.84 173.38 11,080 +1.70(+0.99%)
Nov 16, 2010 174.42 174.42 171.68 171.68 7,553 -3.34(-1.91%)
Nov 15, 2010 172.94 175.03 171.94 175.03 4,764 +2.72(+1.58%)
Nov 12, 2010 174.29 176.17 172.30 172.30 6,551 -3.17(-1.81%)
Nov 11, 2010 177.06 177.32 175.23 175.48 9,130 -3.24(-1.81%)
Nov 10, 2010 174.85 179.99 174.85 178.72 6,333 +4.46(+2.56%)
Nov 09, 2010 180.21 180.21 174.25 174.25 9,673 -4.76(-2.66%)
Nov 08, 2010 179.95 179.95 178.12 179.01 3,029 -4.64(-2.53%)
Nov 05, 2010 181.37 183.65 178.06 183.65 6,132 +1.88(+1.04%)
Nov 04, 2010 176.01 181.77 172.75 181.77 9,162 +5.75(+3.27%)
Nov 03, 2010 173.97 176.01 173.97 176.01 2,911 +1.06(+0.60%)
Nov 02, 2010 173.55 174.96 172.32 174.96 5,402 +2.10(+1.21%)
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.