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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2012 155.37 156.99 153.41 156.09 13,204 +1.49(+0.96%)
Dec 28, 2012 154.69 156.39 153.76 154.60 5,076 -0.34(-0.22%)
Dec 27, 2012 155.71 155.71 153.01 154.94 7,559 -1.37(-0.87%)
Dec 26, 2012 157.24 157.24 155.03 156.31 16,274 -0.45(-0.29%)
Dec 24, 2012 156.16 157.72 156.16 156.76 9,956 -0.96(-0.61%)
Dec 21, 2012 156.22 158.29 155.33 157.72 26,804 +0.92(+0.59%)
Dec 20, 2012 156.44 157.48 155.91 156.80 13,340 +0.04(+0.02%)
Dec 19, 2012 152.28 157.43 151.98 156.76 10,478 +4.78(+3.14%)
Dec 18, 2012 151.88 152.85 150.86 151.98 6,438 +1.19(+0.79%)
Dec 17, 2012 149.93 152.06 148.16 150.79 23,317 +1.22(+0.82%)
Dec 14, 2012 150.07 150.91 149.12 149.57 5,453 -0.62(-0.41%)
Dec 13, 2012 150.91 150.91 149.91 150.19 5,496 -0.43(-0.29%)
Dec 12, 2012 151.93 152.91 150.04 150.62 22,081 -1.58(-1.04%)
Dec 11, 2012 153.41 155.45 151.99 152.21 10,569 -0.52(-0.34%)
Dec 10, 2012 154.55 154.85 151.98 152.72 34,970 -0.88(-0.57%)
Dec 07, 2012 154.18 155.11 152.93 153.60 16,400 -1.20(-0.78%)
Dec 06, 2012 156.40 156.40 154.67 154.80 7,052 -0.79(-0.51%)
Dec 05, 2012 155.11 156.26 155.05 155.59 8,320 +0.32(+0.21%)
Dec 04, 2012 156.67 156.67 154.65 155.27 16,770 -2.15(-1.36%)
Nov 30, 2012 157.63 157.65 156.81 157.42 15,650 +0.00(+0.00%)
Nov 29, 2012 157.90 157.90 157.28 157.42 5,681 +0.00(+0.00%)
Nov 28, 2012 156.11 157.91 155.11 157.42 8,026 +0.92(+0.59%)
Nov 27, 2012 159.83 161.48 156.46 156.49 10,991 -3.33(-2.08%)
Nov 26, 2012 159.32 160.67 158.95 159.82 7,385 -2.28(-1.41%)
Nov 23, 2012 157.56 162.10 157.56 162.10 8,869 +3.67(+2.32%)
Nov 21, 2012 157.43 158.43 156.84 158.43 5,306 -0.55(-0.35%)
Nov 20, 2012 158.26 160.87 158.23 158.98 7,557 -0.17(-0.11%)
Nov 19, 2012 157.95 160.52 157.95 159.15 15,001 +1.78(+1.13%)
Nov 16, 2012 158.75 159.32 156.47 157.37 12,467 -1.70(-1.07%)
Nov 15, 2012 161.79 161.79 158.23 159.07 4,339 +0.70(+0.44%)
Nov 14, 2012 142.15 161.29 154.79 158.37 7,783 -4.04(-2.49%)
Nov 13, 2012 163.07 163.90 159.51 162.41 26,256 -0.44(-0.27%)
Nov 12, 2012 165.48 165.48 162.07 162.85 9,001 -3.49(-2.10%)
Nov 09, 2012 159.03 166.84 159.03 166.35 43,097 +6.17(+3.85%)
Nov 08, 2012 162.19 162.77 158.84 160.17 15,980 -2.31(-1.42%)
Nov 07, 2012 164.45 164.75 162.19 162.48 17,834 -3.52(-2.12%)
Nov 06, 2012 159.92 166.29 158.47 166.00 9,492 +4.71(+2.92%)
Nov 05, 2012 161.61 161.71 160.68 161.29 3,196 -0.16(-0.10%)
Nov 02, 2012 160.96 161.71 159.53 161.45 7,354 -0.42(-0.26%)
Nov 01, 2012 161.24 162.16 160.38 161.87 4,632 +0.88(+0.55%)
Oct 31, 2012 159.65 161.23 158.87 160.99 5,077 +1.80(+1.13%)
Oct 26, 2012 160.27 159.19 159.19 159.19 24,317 -0.91(-0.57%)
Oct 25, 2012 159.85 160.15 159.38 160.10 3,212 +1.82(+1.15%)
Oct 24, 2012 160.49 160.49 157.70 158.28 18,339 -1.08(-0.68%)
Oct 23, 2012 159.74 160.36 158.06 159.35 8,219 +0.39(+0.25%)
Oct 19, 2012 158.12 159.25 157.91 158.96 12,541 -0.29(-0.18%)
Oct 18, 2012 159.69 160.28 159.03 159.25 13,179 -0.55(-0.35%)
Oct 17, 2012 158.53 159.82 157.46 159.80 7,882 +1.20(+0.76%)
Oct 16, 2012 158.22 159.13 156.46 158.60 24,927 +0.90(+0.57%)
Oct 15, 2012 157.80 158.75 157.61 157.70 15,071 -0.05(-0.03%)
Oct 12, 2012 159.32 160.09 157.27 157.75 23,641 -1.86(-1.17%)
Oct 11, 2012 158.36 159.74 158.33 159.61 8,400 +1.52(+0.96%)
Oct 10, 2012 157.95 158.85 157.95 158.09 4,108 -0.65(-0.41%)
Oct 09, 2012 158.12 159.19 158.12 158.74 5,244 -0.86(-0.54%)
Oct 08, 2012 158.94 160.05 158.35 159.60 7,674 +1.17(+0.74%)
Oct 05, 2012 158.72 159.55 158.19 158.43 13,864 -0.25(-0.16%)
Oct 04, 2012 158.10 159.18 158.09 158.68 8,298 +0.87(+0.55%)
Oct 03, 2012 158.32 159.09 157.42 157.81 14,949 -0.15(-0.10%)
Oct 02, 2012 157.34 158.13 156.46 157.96 9,875 +1.05(+0.67%)
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.