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

First Citizens Bancs (NQ: FCNCA )

1,965.18 +25.61 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 137.06 139.14 135.58 135.86 21,940 -2.75(-1.99%)
Sep 29, 2011 138.08 141.02 135.47 138.62 12,849 +2.98(+2.20%)
Sep 28, 2011 140.59 142.22 135.36 135.63 13,334 -5.30(-3.76%)
Sep 27, 2011 139.88 144.43 138.29 140.94 15,251 +3.14(+2.28%)
Sep 26, 2011 132.51 138.14 131.64 137.79 14,199 +4.55(+3.42%)
Sep 23, 2011 132.05 134.96 131.14 133.24 20,474 +1.95(+1.49%)
Sep 22, 2011 130.78 136.15 129.77 131.29 34,817 -2.53(-1.89%)
Sep 21, 2011 143.15 143.15 133.82 133.82 23,014 -8.72(-6.12%)
Sep 20, 2011 143.22 144.10 142.31 142.54 12,827 -0.68(-0.48%)
Sep 19, 2011 143.41 146.40 142.38 143.22 10,126 -3.15(-2.15%)
Sep 16, 2011 148.52 151.24 146.25 146.37 23,246 -2.10(-1.42%)
Sep 15, 2011 146.30 148.47 145.33 148.47 6,366 +3.00(+2.06%)
Sep 14, 2011 145.68 147.61 145.08 145.47 8,298 -0.43(-0.29%)
Sep 13, 2011 144.05 146.68 142.97 145.90 12,498 +2.46(+1.71%)
Sep 12, 2011 139.44 144.03 139.41 143.44 17,112 +2.97(+2.11%)
Sep 09, 2011 144.54 145.54 140.21 140.47 18,699 -5.50(-3.77%)
Sep 08, 2011 148.99 152.07 145.96 145.97 21,826 -4.60(-3.06%)
Sep 07, 2011 142.09 150.57 141.99 150.57 34,533 +9.08(+6.42%)
Sep 06, 2011 139.69 141.68 138.81 141.49 21,178 +0.54(+0.38%)
Sep 02, 2011 152.09 152.09 139.07 140.95 14,650 -4.33(-2.98%)
Sep 01, 2011 151.51 151.51 144.88 145.28 8,647 -4.92(-3.28%)
Aug 31, 2011 150.50 151.73 148.15 150.20 12,110 +0.34(+0.23%)
Aug 30, 2011 150.34 150.58 148.07 149.86 6,571 -1.12(-0.75%)
Aug 29, 2011 147.32 150.99 145.94 150.99 11,031 +5.27(+3.62%)
Aug 26, 2011 140.90 146.22 140.76 145.72 13,389 +2.52(+1.76%)
Aug 25, 2011 145.49 147.97 141.97 143.19 14,463 -2.05(-1.41%)
Aug 24, 2011 141.81 146.42 141.81 145.24 36,520 +0.33(+0.23%)
Aug 23, 2011 137.78 144.99 135.77 144.91 31,807 +8.39(+6.14%)
Aug 22, 2011 139.27 139.27 136.12 136.52 12,601 +0.71(+0.52%)
Aug 19, 2011 137.50 141.48 134.88 135.81 29,005 -2.27(-1.64%)
Aug 18, 2011 143.56 145.00 138.08 138.08 26,249 -7.88(-5.40%)
Aug 17, 2011 145.71 148.08 145.37 145.96 10,306 +1.39(+0.96%)
Aug 16, 2011 148.17 148.44 144.57 144.57 14,701 -2.31(-1.57%)
Aug 15, 2011 143.29 146.99 143.29 146.88 10,800 +4.04(+2.83%)
Aug 12, 2011 140.10 144.91 140.10 142.83 17,752 -1.09(-0.75%)
Aug 11, 2011 140.51 144.88 140.51 143.92 27,709 +1.27(+0.89%)
Aug 10, 2011 141.85 146.26 139.66 142.65 38,262 -1.17(-0.81%)
Aug 09, 2011 144.16 148.73 132.75 143.82 30,877 +2.86(+2.03%)
Aug 08, 2011 153.27 155.68 138.17 140.95 41,232 -15.11(-9.68%)
Aug 05, 2011 159.66 159.66 146.77 156.07 18,100 -0.59(-0.37%)
Aug 04, 2011 161.29 164.66 154.74 156.66 20,457 -7.57(-4.61%)
Aug 03, 2011 163.00 166.63 160.90 164.22 18,674 -0.82(-0.50%)
Aug 02, 2011 167.76 167.85 165.04 165.04 11,814 -3.32(-1.97%)
Aug 01, 2011 170.59 172.00 163.43 168.36 32,294 -1.79(-1.05%)
Jul 29, 2011 170.02 173.32 167.97 170.15 26,536 +0.01(+0.01%)
Jul 28, 2011 171.91 173.04 169.99 170.14 11,229 +0.33(+0.19%)
Jul 27, 2011 172.37 172.88 169.81 169.81 6,906 -2.68(-1.56%)
Jul 26, 2011 174.06 175.95 172.50 172.50 15,049 -2.66(-1.52%)
Jul 25, 2011 174.72 176.36 173.07 175.16 14,237 -0.25(-0.15%)
Jul 22, 2011 174.51 176.94 174.03 175.42 2,868 -2.29(-1.29%)
Jul 21, 2011 175.55 178.12 175.26 177.70 13,972 +3.68(+2.11%)
Jul 20, 2011 175.26 175.43 172.97 174.03 13,022 -0.35(-0.20%)
Jul 19, 2011 175.47 175.47 172.89 174.38 5,283 +1.34(+0.78%)
Jul 18, 2011 172.94 174.10 170.68 173.03 22,073 -0.59(-0.34%)
Jul 15, 2011 174.76 175.60 173.28 173.62 15,844 -0.32(-0.18%)
Jul 14, 2011 175.71 177.24 173.94 173.94 15,604 -2.47(-1.40%)
Jul 13, 2011 176.53 178.65 174.96 176.41 28,475 +0.36(+0.20%)
Jul 12, 2011 175.02 179.38 175.02 176.05 12,604 +1.08(+0.62%)
Jul 11, 2011 175.95 176.51 174.76 174.97 10,205 -2.02(-1.14%)
Jul 08, 2011 174.85 180.38 174.81 176.99 19,027 -3.69(-2.04%)
Jul 07, 2011 180.32 180.68 179.49 180.68 3,887 +1.49(+0.83%)
Jul 06, 2011 177.35 180.12 177.35 179.19 6,188 +2.15(+1.22%)
Jul 05, 2011 181.06 181.06 177.03 177.03 5,659 -2.62(-1.46%)
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.