Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,898.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 131.01 131.99 126.62 129.68 4,662 -2.50(-1.89%)
Jan 29, 2009 135.93 137.88 132.18 132.18 8,613 -5.23(-3.81%)
Jan 28, 2009 129.81 137.65 128.47 137.41 20,279 +8.82(+6.86%)
Jan 27, 2009 127.50 129.44 122.43 128.59 10,629 +5.28(+4.28%)
Jan 26, 2009 127.08 129.40 123.32 123.32 3,847 -6.11(-4.72%)
Jan 23, 2009 123.43 129.57 121.66 129.43 12,792 +5.99(+4.85%)
Jan 22, 2009 128.70 129.81 123.41 123.44 10,083 -5.66(-4.38%)
Jan 21, 2009 124.25 129.09 121.10 129.09 15,717 +6.70(+5.48%)
Jan 20, 2009 129.11 131.58 121.72 122.39 12,519 -6.61(-5.12%)
Jan 16, 2009 130.50 131.73 128.85 129.00 6,539 -0.81(-0.62%)
Jan 15, 2009 131.65 131.66 129.00 129.81 14,919 -1.85(-1.41%)
Jan 14, 2009 135.97 137.86 131.66 131.66 9,158 -3.77(-2.79%)
Jan 13, 2009 133.78 137.17 131.26 135.44 8,128 +2.93(+2.21%)
Jan 12, 2009 137.48 139.08 132.50 132.50 20,595 -2.13(-1.58%)
Jan 09, 2009 138.18 138.18 134.21 134.64 6,483 -4.76(-3.41%)
Jan 08, 2009 140.46 140.46 136.00 139.39 9,465 +0.31(+0.23%)
Jan 07, 2009 139.87 139.87 138.20 139.08 14,285 -1.77(-1.26%)
Jan 06, 2009 142.94 142.94 139.08 140.85 8,076 +0.19(+0.13%)
Jan 05, 2009 140.28 142.94 138.51 140.66 8,961 -0.78(-0.55%)
Jan 02, 2009 142.78 142.78 139.25 141.44 6,022 -0.23(-0.16%)
Dec 31, 2008 134.06 142.07 133.77 141.68 0 +8.16(+6.11%)
Dec 30, 2008 131.58 135.08 130.75 133.51 12,534 +1.85(+1.41%)
Dec 29, 2008 129.56 131.70 127.58 131.66 6,719 +3.15(+2.45%)
Dec 26, 2008 128.06 129.85 127.02 128.51 2,940 -1.30(-1.00%)
Dec 24, 2008 127.22 129.81 127.22 129.81 2,296 +0.88(+0.68%)
Dec 23, 2008 125.11 130.26 124.67 128.93 2,455 +1.24(+0.97%)
Dec 22, 2008 125.17 129.06 125.17 127.68 13,776 +1.44(+1.14%)
Dec 19, 2008 123.32 128.42 120.57 126.25 68,787 -2.88(-2.23%)
Dec 18, 2008 130.73 131.10 124.43 129.12 25,992 -4.39(-3.29%)
Dec 17, 2008 132.62 137.14 130.77 133.51 17,494 -3.27(-2.39%)
Dec 16, 2008 130.58 137.04 128.29 136.79 9,329 +6.98(+5.38%)
Dec 15, 2008 130.58 131.33 128.27 129.81 2,811 -4.74(-3.52%)
Dec 12, 2008 127.95 134.54 124.01 134.54 11,307 +6.01(+4.67%)
Dec 11, 2008 131.51 132.52 126.66 128.54 10,675 -3.98(-3.01%)
Dec 10, 2008 133.40 133.62 130.19 132.52 11,865 -2.13(-1.58%)
Dec 09, 2008 134.22 136.12 134.22 134.65 8,373 -1.62(-1.19%)
Dec 08, 2008 134.50 136.27 130.40 136.27 15,374 +4.56(+3.46%)
Dec 05, 2008 118.99 135.64 118.99 131.70 15,887 +9.64(+7.90%)
Dec 04, 2008 120.41 126.79 118.56 122.06 37,167 +0.00(+0.00%)
Dec 03, 2008 119.33 125.77 115.68 122.06 17,739 +4.07(+3.45%)
Dec 02, 2008 118.64 121.12 114.83 117.99 45,145 +1.15(+0.98%)
Dec 01, 2008 128.85 128.85 115.70 116.84 14,617 -13.22(-10.17%)
Nov 28, 2008 129.56 130.68 126.97 130.07 12,421 -0.49(-0.38%)
Nov 26, 2008 123.36 131.68 123.36 130.56 15,767 +4.72(+3.75%)
Nov 25, 2008 127.71 129.11 125.34 125.84 23,319 -2.76(-2.14%)
Nov 24, 2008 126.98 133.62 126.29 128.59 28,738 -1.42(-1.09%)
Nov 21, 2008 129.34 135.03 124.26 130.01 21,715 +0.36(+0.28%)
Nov 20, 2008 131.08 135.39 127.81 129.65 16,479 -4.26(-3.18%)
Nov 19, 2008 140.71 141.38 133.91 133.91 6,842 -4.91(-3.53%)
Nov 18, 2008 135.16 138.81 135.06 138.81 9,826 +2.65(+1.94%)
Nov 17, 2008 136.90 138.33 135.02 136.16 5,212 +1.62(+1.20%)
Nov 14, 2008 138.35 140.92 133.37 134.54 8,349 -3.80(-2.75%)
Nov 13, 2008 136.01 144.34 130.02 138.35 30,966 +5.04(+3.78%)
Nov 12, 2008 136.39 137.86 131.95 133.31 12,448 -5.04(-3.65%)
Nov 11, 2008 135.39 139.56 135.20 138.35 9,339 -1.39(-0.99%)
Nov 10, 2008 143.40 143.53 138.91 139.74 12,832 -0.66(-0.47%)
Nov 07, 2008 140.55 143.32 139.05 140.39 5,363 +4.23(+3.11%)
Nov 06, 2008 136.27 138.87 133.27 136.16 20,041 +0.66(+0.48%)
Nov 05, 2008 141.31 144.24 134.66 135.51 36,648 -4.96(-3.53%)
Nov 04, 2008 143.44 147.36 139.97 140.47 41,807 -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.