Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,650.00 +33.12 (+2.05%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 109.71 112.76 109.71 110.65 3,839 +0.03(+0.03%)
Jan 29, 2004 113.42 113.42 110.54 110.62 2,986 -0.96(-0.86%)
Jan 28, 2004 114.39 115.13 111.58 111.58 11,305 -4.29(-3.71%)
Jan 27, 2004 114.38 116.12 113.24 115.87 2,346 -1.21(-1.03%)
Jan 26, 2004 112.51 117.08 112.51 117.08 3,306 +2.04(+1.78%)
Jan 23, 2004 112.69 115.04 112.20 115.04 4,479 +2.53(+2.25%)
Jan 22, 2004 113.44 114.48 112.38 112.51 3,306 -0.93(-0.82%)
Jan 21, 2004 112.57 114.19 112.27 113.44 3,733 +0.83(+0.73%)
Jan 20, 2004 113.71 115.79 112.60 112.61 9,386 -2.19(-1.91%)
Jan 16, 2004 116.68 116.73 114.80 114.80 4,053 -1.45(-1.25%)
Jan 15, 2004 114.17 116.76 113.51 116.26 2,133 +0.84(+0.73%)
Jan 14, 2004 114.64 115.41 113.82 115.41 3,693 +0.98(+0.86%)
Jan 13, 2004 114.18 114.43 111.40 114.43 4,688 +0.61(+0.54%)
Jan 12, 2004 113.90 113.91 111.22 113.82 15,206 +0.55(+0.49%)
Jan 09, 2004 113.85 113.85 111.28 113.27 5,546 -0.37(-0.32%)
Jan 08, 2004 113.08 114.80 113.08 113.63 9,047 +0.53(+0.47%)
Jan 07, 2004 113.91 114.37 111.57 113.10 14,612 -0.44(-0.39%)
Jan 06, 2004 113.91 114.35 113.12 113.54 2,879 +1.38(+1.23%)
Jan 05, 2004 114.35 114.35 110.70 112.16 12,905 -2.17(-1.89%)
Jan 02, 2004 116.02 116.02 112.98 114.33 5,972 +1.35(+1.19%)
Dec 31, 2003 117.19 117.73 112.98 112.98 5,759 -3.86(-3.31%)
Dec 30, 2003 118.12 118.73 115.56 116.84 6,091 -1.29(-1.09%)
Dec 29, 2003 116.73 118.13 115.79 118.13 4,931 +1.17(+1.00%)
Dec 26, 2003 114.53 117.00 114.53 116.96 959 +1.30(+1.13%)
Dec 24, 2003 113.59 116.26 113.59 115.66 1,493 -0.23(-0.19%)
Dec 23, 2003 112.51 115.92 110.68 115.88 2,999 +1.50(+1.31%)
Dec 22, 2003 113.44 114.38 111.68 114.38 6,575 -0.56(-0.49%)
Dec 19, 2003 115.31 115.32 113.34 114.94 4,456 -0.28(-0.24%)
Dec 18, 2003 112.04 115.23 112.04 115.23 3,198 +1.14(+1.00%)
Dec 17, 2003 111.27 114.26 109.29 114.08 10,612 +0.78(+0.69%)
Dec 16, 2003 110.52 113.46 109.27 113.30 5,556 +2.34(+2.10%)
Dec 15, 2003 113.44 114.84 110.95 110.97 11,068 -2.48(-2.18%)
Dec 12, 2003 110.72 113.44 110.72 113.44 7,028 +1.88(+1.68%)
Dec 11, 2003 108.94 111.57 106.90 111.57 10,024 +2.63(+2.42%)
Dec 10, 2003 109.69 109.69 107.82 108.94 27,416 +0.27(+0.25%)
Dec 09, 2003 108.07 109.21 107.82 108.66 8,783 +0.06(+0.05%)
Dec 08, 2003 107.63 108.68 106.97 108.61 6,942 +0.97(+0.90%)
Dec 05, 2003 107.50 108.51 107.58 107.64 24,450 +0.14(+0.13%)
Dec 04, 2003 104.09 107.52 104.09 107.50 13,818 +4.32(+4.19%)
Dec 03, 2003 105.53 107.58 103.18 103.18 4,855 -3.28(-3.08%)
Dec 02, 2003 106.88 107.54 105.72 106.46 3,102 +0.52(+0.49%)
Dec 01, 2003 103.62 105.94 103.62 105.94 3,556 +3.26(+3.18%)
Nov 28, 2003 106.88 106.88 102.68 102.68 3,645 -2.79(-2.65%)
Nov 26, 2003 106.83 106.83 103.65 105.47 2,811 +1.66(+1.60%)
Nov 25, 2003 105.96 105.96 102.90 103.82 28,638 -1.79(-1.69%)
Nov 24, 2003 104.86 105.64 102.95 105.61 9,247 +2.47(+2.40%)
Nov 21, 2003 103.12 103.13 101.64 103.13 3,618 +1.68(+1.65%)
Nov 20, 2003 104.96 104.96 101.27 101.45 7,147 -1.89(-1.83%)
Nov 19, 2003 102.20 104.05 101.88 103.35 8,676 +0.83(+0.81%)
Nov 18, 2003 103.52 104.77 102.32 102.51 7,594 -0.66(-0.64%)
Nov 17, 2003 105.02 107.28 103.14 103.18 6,285 -2.91(-2.74%)
Nov 14, 2003 109.10 109.22 106.05 106.08 4,846 -0.96(-0.89%)
Nov 13, 2003 106.41 107.54 106.41 107.04 7,465 -0.78(-0.72%)
Nov 12, 2003 107.82 109.31 106.87 107.82 7,088 +0.88(+0.82%)
Nov 11, 2003 107.58 107.82 105.94 106.94 4,807 +0.51(+0.48%)
Nov 10, 2003 108.30 110.15 106.43 106.43 10,198 -3.40(-3.10%)
Nov 07, 2003 109.65 110.49 108.76 109.83 5,287 +0.21(+0.19%)
Nov 06, 2003 108.99 109.63 107.19 109.63 4,125 +0.67(+0.61%)
Nov 05, 2003 108.10 108.98 106.88 108.96 3,956 +1.66(+1.55%)
Nov 04, 2003 108.97 109.04 107.30 107.30 31,999 -0.99(-0.92%)
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.