Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,616.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 132.46 133.45 128.02 131.11 4,611 -2.53(-1.89%)
Jan 29, 2009 137.43 139.40 133.65 133.65 8,518 -5.29(-3.81%)
Jan 28, 2009 131.25 139.17 129.90 138.93 20,057 +8.91(+6.86%)
Jan 27, 2009 128.91 130.88 123.78 130.02 10,513 +5.33(+4.28%)
Jan 26, 2009 128.49 130.83 124.68 124.68 3,804 -6.18(-4.72%)
Jan 23, 2009 124.80 131.01 123.00 130.86 12,652 +6.06(+4.85%)
Jan 22, 2009 130.13 131.25 124.78 124.81 9,972 -5.72(-4.38%)
Jan 21, 2009 125.63 130.52 122.44 130.52 15,545 +6.78(+5.48%)
Jan 20, 2009 130.54 133.04 123.07 123.75 12,382 -6.69(-5.13%)
Jan 16, 2009 131.95 133.19 130.28 130.43 6,467 -0.81(-0.62%)
Jan 15, 2009 133.11 133.12 130.43 131.25 14,755 -1.88(-1.41%)
Jan 14, 2009 137.48 139.39 133.12 133.12 9,058 -3.82(-2.79%)
Jan 13, 2009 135.26 138.69 132.72 136.94 8,039 +2.96(+2.21%)
Jan 12, 2009 139.01 140.62 133.97 133.97 20,369 -2.16(-1.58%)
Jan 09, 2009 139.71 139.71 135.70 136.13 6,411 -4.81(-3.41%)
Jan 08, 2009 142.02 142.02 137.51 140.94 9,361 +0.32(+0.23%)
Jan 07, 2009 141.42 141.42 139.73 140.62 14,128 -1.79(-1.26%)
Jan 06, 2009 144.52 144.52 140.62 142.41 7,987 +0.19(+0.13%)
Jan 05, 2009 141.83 144.52 140.05 142.22 8,863 -0.79(-0.55%)
Jan 02, 2009 144.36 144.36 140.79 143.01 5,956 -0.24(-0.16%)
Dec 31, 2008 135.55 143.65 135.25 143.25 0 +8.25(+6.11%)
Dec 30, 2008 133.04 136.58 132.20 135.00 12,397 +1.88(+1.41%)
Dec 29, 2008 130.99 133.16 129.00 133.12 6,645 +3.19(+2.45%)
Dec 26, 2008 129.48 131.29 128.42 129.93 2,907 -1.31(-1.00%)
Dec 24, 2008 128.63 131.25 128.63 131.25 2,271 +0.89(+0.68%)
Dec 23, 2008 126.50 131.71 126.05 130.35 2,428 +1.26(+0.97%)
Dec 22, 2008 126.56 130.49 126.56 129.10 13,625 +1.45(+1.14%)
Dec 19, 2008 124.68 129.84 121.91 127.64 68,033 -2.91(-2.23%)
Dec 18, 2008 132.18 132.56 125.81 130.55 25,707 -4.44(-3.29%)
Dec 17, 2008 134.09 138.66 132.22 135.00 17,303 -3.31(-2.39%)
Dec 16, 2008 132.02 138.56 129.72 138.30 9,227 +7.06(+5.38%)
Dec 15, 2008 132.02 132.79 129.69 131.25 2,780 -4.79(-3.52%)
Dec 12, 2008 129.37 136.04 125.39 136.04 11,183 +6.07(+4.67%)
Dec 11, 2008 132.97 133.99 128.07 129.96 10,558 -4.28(-3.19%)
Dec 10, 2008 135.14 135.36 131.88 134.25 11,712 -2.16(-1.58%)
Dec 09, 2008 135.97 137.89 135.97 136.40 8,265 -1.64(-1.19%)
Dec 08, 2008 136.25 138.04 132.10 138.04 15,177 +4.62(+3.46%)
Dec 05, 2008 120.54 137.40 120.54 133.42 15,682 +9.77(+7.90%)
Dec 04, 2008 121.98 128.44 120.11 123.65 36,689 +0.00(+0.00%)
Dec 03, 2008 120.89 127.41 117.18 123.65 17,511 +4.12(+3.45%)
Dec 02, 2008 120.18 122.69 116.33 119.53 44,564 +1.16(+0.98%)
Dec 01, 2008 130.53 130.53 117.21 118.36 14,429 -13.40(-10.17%)
Nov 28, 2008 131.25 132.38 128.62 131.76 12,261 -0.50(-0.38%)
Nov 26, 2008 124.96 133.39 124.96 132.26 15,564 +4.78(+3.75%)
Nov 25, 2008 129.37 130.79 126.97 127.48 23,019 -2.79(-2.14%)
Nov 24, 2008 128.63 135.36 127.94 130.27 28,369 -1.44(-1.09%)
Nov 21, 2008 131.03 136.79 125.88 131.71 21,436 +0.37(+0.28%)
Nov 20, 2008 132.79 137.15 129.47 131.34 16,267 -4.31(-3.18%)
Nov 19, 2008 142.54 143.22 135.65 135.65 6,754 -4.97(-3.53%)
Nov 18, 2008 136.93 140.62 136.82 140.62 9,700 +2.68(+1.94%)
Nov 17, 2008 138.68 140.13 136.78 137.94 5,145 +1.64(+1.20%)
Nov 14, 2008 140.15 142.76 135.11 136.30 8,242 -3.85(-2.75%)
Nov 13, 2008 137.78 146.22 131.71 140.15 30,568 +5.11(+3.78%)
Nov 12, 2008 138.16 139.65 133.67 135.04 12,288 -5.11(-3.65%)
Nov 11, 2008 137.15 141.38 136.96 140.15 9,219 -1.41(-0.99%)
Nov 10, 2008 145.27 145.40 140.72 141.56 12,667 -0.67(-0.47%)
Nov 07, 2008 142.38 145.19 140.86 142.22 5,294 +4.28(+3.11%)
Nov 06, 2008 138.04 140.68 135.00 137.94 19,784 +0.67(+0.49%)
Nov 05, 2008 143.15 146.12 136.41 137.27 36,177 -5.03(-3.53%)
Nov 04, 2008 145.31 149.28 141.79 142.30 41,269 -0.09(-0.07%)
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.