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

First Citizens Bancs (NQ: FCNCA )

1,751.00 +18.08 (+1.04%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 10, 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 (%)
Feb 27, 2009 107.39 108.84 100.31 100.32 16,204 -5.96(-5.61%)
Feb 26, 2009 100.81 109.57 100.81 106.28 15,953 +4.56(+4.49%)
Feb 25, 2009 102.92 103.95 99.62 101.72 19,085 +0.00(+0.00%)
Feb 24, 2009 102.08 103.12 98.87 101.72 37,653 -0.17(-0.17%)
Feb 23, 2009 107.63 107.63 101.77 101.88 9,503 -5.00(-4.67%)
Feb 20, 2009 108.90 109.68 103.13 106.88 36,983 -4.68(-4.19%)
Feb 19, 2009 118.12 118.12 110.33 111.56 24,462 -6.67(-5.64%)
Feb 18, 2009 123.75 128.32 118.22 118.22 8,274 -3.58(-2.94%)
Feb 17, 2009 122.81 124.67 121.78 121.81 8,772 -2.72(-2.18%)
Feb 13, 2009 131.15 131.15 124.52 124.52 13,117 -5.41(-4.16%)
Feb 12, 2009 126.52 131.25 123.91 129.93 29,259 +3.80(+3.01%)
Feb 11, 2009 124.66 128.36 123.45 126.14 20,864 +3.39(+2.77%)
Feb 10, 2009 131.10 131.31 122.30 122.74 14,950 -8.88(-6.75%)
Feb 09, 2009 128.25 132.02 128.25 131.62 2,134 +3.29(+2.56%)
Feb 06, 2009 124.26 128.33 121.67 128.33 11,596 +2.71(+2.16%)
Feb 05, 2009 119.53 127.27 118.24 125.62 19,544 +4.78(+3.96%)
Feb 04, 2009 126.53 126.53 119.41 120.84 24,093 -4.78(-3.81%)
Feb 03, 2009 130.64 130.64 123.73 125.62 15,081 -2.66(-2.08%)
Feb 02, 2009 127.36 128.52 122.96 128.28 9,745 -2.83(-2.16%)
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%)
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.