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

First Citizens Bancs (NQ: FCNCA )

1,710.00 -3.50 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 168.20 168.20 165.42 166.24 4,512 -2.00(-1.19%)
Dec 29, 2011 166.69 169.27 165.60 168.23 12,288 +1.88(+1.13%)
Dec 28, 2011 168.02 168.02 166.23 166.35 3,570 -2.93(-1.73%)
Dec 27, 2011 169.04 169.48 168.19 169.28 7,970 -0.58(-0.34%)
Dec 23, 2011 170.50 170.58 169.51 169.86 4,171 +1.61(+0.96%)
Dec 21, 2011 166.12 169.58 164.34 168.24 4,802 +1.11(+0.67%)
Dec 20, 2011 162.88 167.19 162.88 167.13 11,338 +6.82(+4.25%)
Dec 19, 2011 163.55 163.55 157.89 160.31 11,118 -3.12(-1.91%)
Dec 16, 2011 163.25 165.95 163.06 163.42 19,285 +0.77(+0.47%)
Dec 15, 2011 161.65 164.90 160.55 162.66 5,978 +2.38(+1.49%)
Dec 14, 2011 162.00 162.11 158.37 160.27 13,417 -1.19(-0.74%)
Dec 13, 2011 164.47 165.28 159.95 161.47 7,005 -2.65(-1.61%)
Dec 12, 2011 162.91 164.89 161.21 164.11 11,720 -1.22(-0.74%)
Dec 09, 2011 158.38 165.33 158.38 165.33 8,631 +5.20(+3.24%)
Dec 08, 2011 162.56 164.53 159.34 160.14 6,301 -4.34(-2.64%)
Dec 07, 2011 162.55 164.48 159.99 164.48 3,948 +1.39(+0.85%)
Dec 06, 2011 162.21 164.44 161.39 163.09 7,254 +0.14(+0.09%)
Dec 05, 2011 162.81 163.89 161.35 162.94 6,082 +1.31(+0.81%)
Dec 02, 2011 162.62 164.01 159.84 161.64 5,238 +0.82(+0.51%)
Dec 01, 2011 160.27 162.43 156.84 160.82 5,849 -1.96(-1.21%)
Nov 30, 2011 156.36 162.78 151.97 162.78 20,772 +11.20(+7.39%)
Nov 29, 2011 154.01 154.01 151.37 151.58 6,709 -1.82(-1.19%)
Nov 28, 2011 155.32 155.32 152.68 153.41 5,687 +1.89(+1.25%)
Nov 25, 2011 148.52 151.73 148.52 151.52 2,189 +1.12(+0.74%)
Nov 23, 2011 151.96 151.96 148.51 150.40 7,978 -3.08(-2.01%)
Nov 22, 2011 151.62 155.24 151.62 153.48 7,794 +0.81(+0.53%)
Nov 21, 2011 155.39 155.80 151.39 152.68 10,493 -4.70(-2.99%)
Nov 18, 2011 154.21 157.56 153.54 157.38 8,697 +3.91(+2.55%)
Nov 17, 2011 156.34 162.05 152.84 153.47 19,554 -2.06(-1.32%)
Nov 16, 2011 164.23 164.23 155.53 155.53 6,701 -2.61(-1.65%)
Nov 15, 2011 158.18 159.34 155.32 158.14 20,916 -0.47(-0.30%)
Nov 14, 2011 161.26 162.86 157.99 158.61 38,186 -3.62(-2.23%)
Nov 11, 2011 162.55 164.74 162.23 162.23 8,791 +0.36(+0.22%)
Nov 10, 2011 158.02 162.16 155.90 161.87 13,466 +7.60(+4.93%)
Nov 09, 2011 159.39 160.24 153.39 154.27 12,120 -8.47(-5.20%)
Nov 08, 2011 157.79 164.67 154.69 162.74 15,031 +5.25(+3.34%)
Nov 07, 2011 153.71 157.48 152.99 157.48 3,956 +2.68(+1.73%)
Nov 04, 2011 157.22 157.22 153.46 154.80 16,596 -3.09(-1.96%)
Nov 03, 2011 156.47 158.58 153.63 157.89 12,934 +2.55(+1.64%)
Nov 02, 2011 148.88 155.97 148.41 155.34 25,774 +8.15(+5.53%)
Nov 01, 2011 150.92 153.32 146.99 147.19 10,416 -7.43(-4.80%)
Oct 31, 2011 159.46 159.88 154.58 154.62 8,727 -6.01(-3.74%)
Oct 28, 2011 161.59 161.59 155.61 160.63 10,592 -0.15(-0.09%)
Oct 27, 2011 157.83 161.64 157.17 160.78 15,977 +5.59(+3.61%)
Oct 26, 2011 151.53 155.53 149.23 155.19 13,512 +5.26(+3.51%)
Oct 25, 2011 153.64 155.33 147.02 149.92 10,895 -4.33(-2.81%)
Oct 24, 2011 151.43 155.94 147.11 154.26 8,711 +2.53(+1.67%)
Oct 21, 2011 150.78 152.15 149.80 151.73 8,456 +2.56(+1.72%)
Oct 20, 2011 148.71 149.77 146.79 149.17 7,838 -0.12(-0.08%)
Oct 19, 2011 150.49 151.00 148.07 149.29 12,194 -1.79(-1.19%)
Oct 18, 2011 144.19 151.08 140.80 151.08 13,965 +7.89(+5.51%)
Oct 17, 2011 146.03 146.86 142.56 143.19 15,480 -5.27(-3.55%)
Oct 14, 2011 145.98 148.46 145.94 148.46 6,817 +1.91(+1.30%)
Oct 13, 2011 148.84 148.92 145.31 146.56 11,144 -2.80(-1.87%)
Oct 12, 2011 147.21 149.74 144.47 149.35 7,038 +3.94(+2.71%)
Oct 11, 2011 141.49 145.80 141.44 145.42 35,850 +3.18(+2.23%)
Oct 10, 2011 140.32 142.24 140.32 142.24 14,384 +1.79(+1.28%)
Oct 07, 2011 146.99 146.99 139.55 140.45 16,247 -6.25(-4.26%)
Oct 06, 2011 143.40 146.75 141.77 146.70 10,279 +3.65(+2.55%)
Oct 05, 2011 139.87 143.19 137.85 143.05 24,908 +5.07(+3.68%)
Oct 04, 2011 131.75 139.82 131.54 137.98 28,397 +5.66(+4.28%)
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.