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 (%)
Nov 30, 2010 166.76 168.70 163.63 163.63 20,992 -3.64(-2.18%)
Nov 29, 2010 168.41 169.17 166.56 167.27 10,224 -1.37(-0.81%)
Nov 26, 2010 169.47 169.47 168.64 168.64 614 -4.00(-2.32%)
Nov 24, 2010 170.21 172.64 172.64 172.64 5,172 +4.88(+2.91%)
Nov 23, 2010 166.78 169.39 166.34 167.75 6,523 -0.24(-0.14%)
Nov 22, 2010 169.62 170.78 167.99 167.99 7,602 -1.63(-0.96%)
Nov 19, 2010 170.21 171.54 169.62 169.62 2,974 -1.03(-0.61%)
Nov 18, 2010 174.74 175.70 169.63 170.65 11,550 -2.58(-1.49%)
Nov 17, 2010 171.22 175.30 170.70 173.23 11,090 +1.69(+0.99%)
Nov 16, 2010 174.27 174.27 171.53 171.53 7,560 -3.34(-1.91%)
Nov 15, 2010 172.80 174.88 171.80 174.88 4,768 +2.72(+1.58%)
Nov 12, 2010 174.14 176.02 172.16 172.16 6,556 -3.17(-1.81%)
Nov 11, 2010 176.91 177.17 175.08 175.33 9,138 -3.24(-1.81%)
Nov 10, 2010 174.70 179.84 174.70 178.56 6,338 +4.46(+2.56%)
Nov 09, 2010 180.05 180.05 174.10 174.10 9,682 -4.75(-2.66%)
Nov 08, 2010 179.80 179.80 177.97 178.86 3,031 -4.64(-2.53%)
Nov 05, 2010 181.21 183.50 177.91 183.50 6,138 +1.88(+1.04%)
Nov 04, 2010 175.86 181.61 172.61 181.61 9,170 +5.75(+3.27%)
Nov 03, 2010 173.82 175.86 173.82 175.86 2,913 +1.05(+0.60%)
Nov 02, 2010 173.40 174.81 172.18 174.81 5,407 +2.10(+1.22%)
Nov 01, 2010 175.31 175.31 171.27 172.71 6,192 -2.73(-1.56%)
Oct 29, 2010 174.78 175.83 173.17 175.44 5,561 -0.49(-0.28%)
Oct 28, 2010 175.98 176.13 174.77 175.93 3,272 +1.09(+0.62%)
Oct 27, 2010 174.02 176.01 174.02 174.84 4,516 -0.48(-0.27%)
Oct 25, 2010 177.17 177.79 175.30 175.32 6,049 -0.65(-0.37%)
Oct 22, 2010 175.59 175.97 173.69 175.97 5,887 -0.09(-0.05%)
Oct 21, 2010 176.97 177.47 175.59 176.06 1,803 -1.19(-0.67%)
Oct 20, 2010 177.67 178.44 175.96 177.25 4,330 +1.88(+1.07%)
Oct 19, 2010 176.05 177.80 175.37 175.37 5,675 -2.21(-1.25%)
Oct 18, 2010 176.27 178.56 175.92 177.58 6,675 +1.66(+0.94%)
Oct 15, 2010 179.63 181.28 175.92 175.92 16,492 -2.64(-1.48%)
Oct 14, 2010 180.07 180.37 178.39 178.56 11,470 -2.57(-1.42%)
Oct 13, 2010 176.91 181.60 176.91 181.12 17,024 +4.19(+2.37%)
Oct 12, 2010 174.74 176.94 174.19 176.94 3,713 +2.10(+1.20%)
Oct 11, 2010 174.99 175.89 174.38 174.84 5,687 -1.37(-0.78%)
Oct 08, 2010 176.21 177.40 175.44 176.21 3,869 +0.00(+0.00%)
Oct 07, 2010 178.47 178.52 174.66 176.21 4,954 -1.54(-0.87%)
Oct 06, 2010 177.99 180.12 177.75 177.75 4,799 -0.55(-0.31%)
Oct 05, 2010 177.44 179.37 176.39 178.30 18,180 +2.99(+1.71%)
Oct 04, 2010 176.45 178.14 174.63 175.31 11,514 -1.57(-0.89%)
Oct 01, 2010 174.24 176.88 173.23 176.88 8,584 +2.54(+1.46%)
Sep 30, 2010 175.47 175.97 172.34 174.34 8,862 +1.19(+0.69%)
Sep 29, 2010 174.56 174.56 172.67 173.14 13,821 -2.23(-1.27%)
Sep 28, 2010 172.37 175.37 172.37 175.37 10,449 +2.23(+1.29%)
Sep 27, 2010 173.14 174.74 172.69 173.14 23,549 -0.38(-0.22%)
Sep 24, 2010 173.02 173.85 172.39 173.52 15,799 +2.59(+1.51%)
Sep 23, 2010 170.05 173.13 170.05 170.93 13,113 -1.27(-0.74%)
Sep 22, 2010 173.14 173.81 170.90 172.20 12,107 -1.13(-0.65%)
Sep 21, 2010 173.11 175.70 173.11 173.33 8,219 -0.22(-0.12%)
Sep 20, 2010 172.67 173.94 172.28 173.55 11,057 +0.88(+0.51%)
Sep 17, 2010 172.95 173.19 172.05 172.67 12,612 +2.64(+1.55%)
Sep 15, 2010 169.10 171.44 169.10 170.04 4,444 -0.67(-0.39%)
Sep 14, 2010 171.92 172.72 167.22 170.71 43,763 -1.62(-0.94%)
Sep 13, 2010 171.83 172.44 170.04 172.32 10,734 +1.79(+1.05%)
Sep 10, 2010 170.47 171.10 169.61 170.53 4,752 -0.50(-0.29%)
Sep 09, 2010 173.02 173.79 169.43 171.03 7,119 +0.22(+0.13%)
Sep 08, 2010 172.03 173.02 170.80 170.80 5,955 -0.43(-0.25%)
Sep 07, 2010 171.79 173.09 170.90 171.23 16,178 -1.16(-0.67%)
Sep 03, 2010 169.09 172.81 169.09 172.39 11,442 +4.57(+2.72%)
Sep 02, 2010 163.51 167.82 163.51 167.82 6,938 +1.61(+0.97%)
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.