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 29, 2016 235.24 240.85 232.83 239.22 44,586 +5.84(+2.50%)
Jan 28, 2016 231.09 233.38 228.76 233.38 17,427 +5.41(+2.38%)
Jan 27, 2016 227.02 233.56 224.09 227.96 27,634 -0.40(-0.17%)
Jan 26, 2016 223.02 230.39 219.40 228.36 16,898 +6.64(+2.99%)
Jan 25, 2016 228.51 229.36 220.78 221.72 28,151 -8.49(-3.69%)
Jan 22, 2016 227.79 230.74 225.65 230.21 32,819 +4.67(+2.07%)
Jan 21, 2016 226.19 231.18 224.87 225.54 23,050 +0.41(+0.18%)
Jan 20, 2016 222.54 229.61 219.36 225.13 33,645 +0.28(+0.13%)
Jan 19, 2016 223.45 227.19 217.40 224.85 25,170 +3.89(+1.76%)
Jan 15, 2016 218.40 220.96 220.96 220.96 28,492 -3.69(-1.64%)
Jan 14, 2016 224.58 227.95 223.54 224.65 21,903 +1.76(+0.79%)
Jan 13, 2016 232.09 234.23 222.21 222.88 24,124 -7.23(-3.14%)
Jan 12, 2016 233.10 233.33 227.11 230.12 34,276 -1.77(-0.76%)
Jan 11, 2016 237.45 237.45 231.10 231.89 19,275 -4.78(-2.02%)
Jan 08, 2016 238.08 241.14 235.69 236.67 28,669 -0.08(-0.03%)
Jan 07, 2016 234.76 241.10 234.76 236.75 19,763 -4.37(-1.81%)
Jan 06, 2016 239.06 241.55 239.06 241.11 8,888 -2.05(-0.84%)
Jan 05, 2016 243.21 244.74 241.59 243.16 12,942 +0.70(+0.29%)
Jan 04, 2016 248.24 250.80 239.01 242.47 35,052 -8.53(-3.40%)
Dec 31, 2015 253.74 250.99 250.99 250.99 23,760 -2.83(-1.11%)
Dec 30, 2015 253.36 257.61 252.99 253.82 9,772 -1.57(-0.61%)
Dec 29, 2015 253.74 256.25 252.12 255.39 20,089 +4.16(+1.66%)
Dec 28, 2015 251.12 252.77 248.90 251.22 25,828 -1.55(-0.61%)
Dec 24, 2015 249.47 252.77 252.77 252.77 16,251 +1.00(+0.40%)
Dec 23, 2015 249.85 252.94 247.41 251.77 24,191 +2.87(+1.15%)
Dec 22, 2015 243.99 250.20 243.99 248.90 25,455 +3.05(+1.24%)
Dec 21, 2015 246.11 249.69 241.87 245.85 36,379 -0.03(-0.01%)
Dec 18, 2015 243.05 250.82 236.11 245.88 320,823 +7.38(+3.09%)
Dec 17, 2015 244.99 247.24 235.98 238.50 41,819 -4.31(-1.77%)
Dec 16, 2015 234.79 244.50 233.26 242.81 43,463 +9.31(+3.99%)
Dec 15, 2015 232.45 236.47 231.07 233.49 44,117 +2.43(+1.05%)
Dec 14, 2015 226.43 233.00 224.34 231.07 31,306 +4.33(+1.91%)
Dec 11, 2015 227.56 227.84 224.73 226.74 43,189 -6.18(-2.66%)
Dec 10, 2015 235.52 235.52 231.19 232.92 25,929 -3.57(-1.51%)
Dec 09, 2015 238.87 241.47 230.76 236.49 31,288 -1.11(-0.47%)
Dec 08, 2015 242.16 242.61 236.26 237.60 20,146 -7.68(-3.13%)
Dec 07, 2015 243.80 247.50 243.80 245.28 24,592 -3.86(-1.55%)
Dec 04, 2015 244.64 250.15 244.64 249.15 16,457 +4.35(+1.78%)
Dec 03, 2015 250.24 252.34 243.32 244.80 25,548 -5.15(-2.06%)
Dec 02, 2015 255.00 257.25 249.20 249.94 13,479 -6.77(-2.64%)
Dec 01, 2015 258.18 258.33 255.53 256.71 12,225 -0.53(-0.21%)
Nov 30, 2015 259.27 260.09 255.98 257.25 15,329 -1.88(-0.73%)
Nov 27, 2015 257.81 259.15 254.06 259.13 4,660 +1.24(+0.48%)
Nov 25, 2015 256.34 257.88 257.88 257.88 9,783 +1.96(+0.77%)
Nov 24, 2015 253.89 257.08 252.73 255.92 16,866 -0.62(-0.24%)
Nov 23, 2015 257.08 257.08 253.44 256.55 15,214 +0.46(+0.18%)
Nov 20, 2015 256.84 257.08 253.77 256.09 18,923 +0.79(+0.31%)
Nov 19, 2015 253.30 255.48 252.43 255.30 11,541 +1.48(+0.58%)
Nov 18, 2015 253.44 254.88 252.10 253.83 17,095 +1.02(+0.40%)
Nov 17, 2015 250.62 254.73 250.62 252.81 20,800 +3.83(+1.54%)
Nov 16, 2015 248.58 249.87 239.14 248.98 18,855 +6.90(+2.85%)
Nov 13, 2015 245.85 250.92 241.84 242.08 14,720 -5.71(-2.30%)
Nov 12, 2015 248.27 252.08 246.88 247.79 12,797 -5.95(-2.35%)
Nov 11, 2015 256.34 256.35 252.58 253.74 8,511 -1.84(-0.72%)
Nov 10, 2015 252.47 256.35 252.07 255.58 22,843 +1.56(+0.62%)
Nov 09, 2015 256.85 257.30 251.19 254.02 22,526 -2.10(-0.82%)
Nov 06, 2015 251.60 256.35 248.53 256.12 35,752 +4.27(+1.70%)
Nov 05, 2015 259.03 259.03 242.76 251.85 18,470 +4.72(+1.91%)
Nov 04, 2015 247.56 248.51 244.69 247.13 13,061 -0.48(-0.19%)
Nov 03, 2015 247.00 250.77 247.00 247.60 14,231 -1.59(-0.64%)
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.