Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,639.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2005 132.19 133.98 131.97 133.13 5,896 +1.48(+1.12%)
Jan 28, 2005 127.75 131.65 127.69 131.65 2,283 +1.68(+1.29%)
Jan 27, 2005 129.76 131.88 128.31 129.97 4,266 +0.12(+0.09%)
Jan 26, 2005 129.03 130.27 127.23 129.85 4,236 +0.52(+0.40%)
Jan 25, 2005 126.73 129.34 125.64 129.34 7,434 +3.09(+2.45%)
Jan 24, 2005 127.56 127.56 125.14 126.24 3,108 +0.80(+0.64%)
Jan 21, 2005 126.77 126.77 124.93 125.44 5,035 -0.09(-0.07%)
Jan 20, 2005 125.95 128.41 125.17 125.54 15,849 -2.06(-1.62%)
Jan 19, 2005 127.51 130.30 126.25 127.60 9,349 -0.10(-0.08%)
Jan 18, 2005 126.74 130.25 125.70 127.70 7,786 +0.26(+0.21%)
Jan 14, 2005 126.57 129.47 124.77 127.44 9,922 -0.23(-0.18%)
Jan 13, 2005 127.61 131.21 126.31 127.67 7,248 -1.88(-1.45%)
Jan 12, 2005 128.80 129.69 125.64 129.54 6,352 +3.63(+2.88%)
Jan 11, 2005 126.61 127.87 124.42 125.91 7,393 -2.66(-2.07%)
Jan 10, 2005 127.04 129.10 127.04 128.58 18,830 +0.64(+0.50%)
Jan 07, 2005 131.27 133.60 127.94 127.94 46,720 -3.41(-2.60%)
Jan 06, 2005 131.45 134.73 131.35 131.35 13,891 -0.07(-0.06%)
Jan 05, 2005 131.74 135.48 131.27 131.43 15,933 -1.81(-1.36%)
Jan 04, 2005 134.16 136.32 131.68 133.24 11,144 -2.19(-1.61%)
Jan 03, 2005 136.70 137.26 135.13 135.42 6,541 -3.57(-2.57%)
Dec 31, 2004 138.29 140.75 135.97 138.99 10,007 -0.51(-0.36%)
Dec 30, 2004 138.31 141.38 138.31 139.50 3,946 -1.99(-1.41%)
Dec 29, 2004 140.97 141.71 139.72 141.49 3,093 -0.79(-0.55%)
Dec 28, 2004 141.88 142.39 138.10 142.27 6,932 +0.12(+0.09%)
Dec 27, 2004 143.45 143.45 138.85 142.15 7,786 -0.33(-0.23%)
Dec 23, 2004 140.72 142.48 140.72 142.48 2,239 +1.50(+1.06%)
Dec 22, 2004 136.88 141.55 136.88 140.98 13,225 +0.49(+0.35%)
Dec 21, 2004 140.00 140.49 138.15 140.49 8,746 +2.48(+1.80%)
Dec 20, 2004 140.63 140.63 138.00 138.01 11,945 -2.00(-1.43%)
Dec 17, 2004 136.18 140.31 136.18 140.01 15,679 +1.76(+1.28%)
Dec 16, 2004 138.10 139.46 135.98 138.24 14,825 -0.49(-0.35%)
Dec 15, 2004 138.61 138.89 135.34 138.73 11,199 +0.12(+0.09%)
Dec 14, 2004 136.88 138.61 136.13 138.61 25,385 +2.38(+1.75%)
Dec 13, 2004 134.54 136.88 134.32 136.23 39,037 -0.13(-0.10%)
Dec 10, 2004 135.95 136.81 134.11 136.36 41,384 +1.51(+1.12%)
Dec 09, 2004 131.26 136.65 131.26 134.85 18,985 +1.44(+1.08%)
Dec 08, 2004 131.71 133.57 130.91 133.41 14,825 +2.15(+1.64%)
Dec 07, 2004 133.00 134.67 130.18 131.26 16,958 -1.99(-1.49%)
Dec 06, 2004 134.81 136.71 132.83 133.25 15,252 -4.76(-3.45%)
Dec 03, 2004 135.95 139.10 135.95 138.01 15,679 -0.75(-0.54%)
Dec 02, 2004 131.17 138.76 131.17 138.76 9,706 +10.64(+8.31%)
Dec 01, 2004 126.19 137.07 126.19 128.12 18,878 +1.55(+1.22%)
Nov 30, 2004 126.10 127.57 125.16 126.57 7,892 +0.08(+0.07%)
Nov 29, 2004 124.87 126.57 123.52 126.49 4,586 +4.18(+3.42%)
Nov 26, 2004 123.31 123.31 121.55 122.30 4,906 -1.64(-1.32%)
Nov 24, 2004 120.48 123.94 120.48 123.94 3,519 +2.34(+1.93%)
Nov 23, 2004 118.31 122.55 117.33 121.60 10,026 +3.38(+2.85%)
Nov 22, 2004 115.36 118.31 115.01 118.23 28,051 +2.86(+2.48%)
Nov 19, 2004 114.38 117.15 114.38 115.37 1,493 -1.15(-0.99%)
Nov 18, 2004 117.18 117.18 115.40 116.52 1,173 +0.03(+0.02%)
Nov 17, 2004 115.53 117.10 115.49 116.49 4,586 +2.22(+1.94%)
Nov 16, 2004 116.33 116.33 112.94 114.27 6,292 -2.05(-1.76%)
Nov 15, 2004 117.19 117.19 114.90 116.32 6,079 -0.83(-0.70%)
Nov 12, 2004 112.70 117.15 112.70 117.15 6,292 +1.64(+1.42%)
Nov 11, 2004 111.46 115.51 111.46 115.51 6,079 +3.20(+2.85%)
Nov 10, 2004 111.57 112.31 110.94 112.31 30,824 +1.91(+1.73%)
Nov 09, 2004 111.56 111.56 110.27 110.40 7,039 +0.00(+0.00%)
Nov 08, 2004 110.44 111.29 110.38 110.40 3,839 -1.16(-1.04%)
Nov 05, 2004 110.41 111.57 108.99 111.56 6,506 -0.01(-0.01%)
Nov 04, 2004 111.43 111.57 111.33 111.57 10,132 +0.11(+0.10%)
Nov 03, 2004 110.62 111.60 110.62 111.46 16,532 +2.26(+2.07%)
Nov 02, 2004 110.91 111.10 108.78 109.20 9,386 -1.44(-1.30%)
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.