Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,633.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 164.93 166.89 163.34 163.36 7,545 -3.69(-2.21%)
Dec 29, 2005 161.58 168.58 161.58 167.05 12,784 +4.97(+3.07%)
Dec 28, 2005 162.12 163.38 162.05 162.07 2,348 -1.00(-0.61%)
Dec 27, 2005 162.46 163.31 162.13 163.08 3,630 -1.25(-0.76%)
Dec 23, 2005 166.39 166.59 164.33 164.33 1,454 -2.06(-1.24%)
Dec 22, 2005 166.91 166.91 163.04 166.39 2,091 +1.24(+0.75%)
Dec 21, 2005 164.33 167.67 164.16 165.16 18,847 +0.82(+0.50%)
Dec 20, 2005 169.42 169.97 163.64 164.33 15,028 -6.51(-3.81%)
Dec 19, 2005 172.19 174.35 169.75 170.84 13,602 -3.15(-1.81%)
Dec 16, 2005 175.23 176.82 171.89 173.99 50,271 -1.13(-0.65%)
Dec 15, 2005 177.20 177.39 172.05 175.12 10,479 -1.72(-0.97%)
Dec 14, 2005 176.98 177.54 176.64 176.84 4,716 +0.02(+0.01%)
Dec 13, 2005 176.08 176.82 175.21 176.82 13,431 +0.97(+0.55%)
Dec 12, 2005 174.24 175.85 174.19 175.85 3,524 +0.88(+0.50%)
Dec 09, 2005 170.78 174.97 170.78 174.97 2,264 +2.17(+1.26%)
Dec 08, 2005 170.26 174.01 170.26 172.80 9,359 +0.76(+0.44%)
Dec 07, 2005 177.33 177.36 170.35 172.04 31,609 -4.06(-2.30%)
Dec 06, 2005 179.24 179.59 176.09 176.09 6,565 -1.75(-0.98%)
Dec 05, 2005 178.41 178.88 177.32 177.85 7,105 -0.68(-0.38%)
Dec 02, 2005 176.02 178.53 176.02 178.53 4,594 +1.15(+0.65%)
Dec 01, 2005 175.56 177.76 173.74 177.38 24,693 +1.80(+1.02%)
Nov 30, 2005 172.07 175.60 172.05 175.58 11,771 +2.51(+1.45%)
Nov 29, 2005 173.08 173.22 171.42 173.07 4,959 +1.60(+0.93%)
Nov 28, 2005 172.24 173.24 171.47 171.47 15,157 -0.53(-0.31%)
Nov 25, 2005 173.15 173.15 171.49 172.00 1,735 +0.34(+0.20%)
Nov 23, 2005 169.84 171.86 169.84 171.66 1,686 -0.01(-0.01%)
Nov 22, 2005 169.00 172.63 169.00 171.67 5,020 +0.67(+0.39%)
Nov 21, 2005 169.37 171.60 168.78 171.01 4,911 +1.44(+0.85%)
Nov 18, 2005 170.06 171.81 168.06 169.57 13,374 -0.42(-0.25%)
Nov 17, 2005 171.15 171.15 167.66 169.99 11,318 +0.95(+0.56%)
Nov 16, 2005 170.29 171.32 167.92 169.04 15,727 -3.55(-2.06%)
Nov 15, 2005 171.32 173.92 170.47 172.59 7,199 -0.06(-0.03%)
Nov 14, 2005 172.27 174.20 171.39 172.65 26,078 +0.59(+0.34%)
Nov 11, 2005 168.12 172.99 168.12 172.06 25,346 +2.53(+1.49%)
Nov 10, 2005 164.93 169.59 164.93 169.53 19,091 +4.60(+2.79%)
Nov 09, 2005 160.28 166.55 160.28 164.93 9,750 +5.34(+3.35%)
Nov 08, 2005 156.43 160.39 156.41 159.59 19,004 +1.31(+0.83%)
Nov 07, 2005 155.28 158.81 155.28 158.28 7,066 +1.05(+0.67%)
Nov 04, 2005 156.76 157.23 155.47 157.23 9,238 +1.76(+1.13%)
Nov 03, 2005 158.27 158.27 154.53 155.47 32,594 -0.48(-0.31%)
Nov 02, 2005 156.31 157.34 155.71 155.95 24,540 +1.17(+0.76%)
Nov 01, 2005 155.56 156.40 153.78 154.78 14,958 -1.63(-1.04%)
Oct 31, 2005 154.53 157.16 154.24 156.41 19,347 +1.87(+1.21%)
Oct 28, 2005 155.22 155.80 153.65 154.53 20,280 +1.67(+1.09%)
Oct 27, 2005 157.62 158.51 152.69 152.87 8,868 -6.74(-4.22%)
Oct 26, 2005 159.12 160.72 158.57 159.61 3,577 +0.39(+0.25%)
Oct 25, 2005 159.99 160.50 158.21 159.22 4,644 -0.46(-0.29%)
Oct 24, 2005 158.50 160.63 158.40 159.68 6,818 +2.02(+1.28%)
Oct 21, 2005 159.22 161.07 156.92 157.65 14,509 -2.13(-1.34%)
Oct 20, 2005 161.08 161.09 157.81 159.79 7,422 +0.09(+0.06%)
Oct 19, 2005 157.37 161.09 157.37 159.69 8,787 +0.57(+0.36%)
Oct 18, 2005 158.94 159.26 158.30 159.12 1,709 -0.51(-0.32%)
Oct 17, 2005 159.46 160.15 156.99 159.63 4,396 +0.87(+0.55%)
Oct 14, 2005 153.65 158.76 151.88 158.76 6,034 +5.39(+3.52%)
Oct 13, 2005 150.19 153.36 150.07 153.36 7,363 +2.26(+1.49%)
Oct 12, 2005 153.60 153.60 149.85 151.11 5,246 -3.45(-2.23%)
Oct 11, 2005 156.42 157.19 154.55 154.55 2,917 -2.85(-1.81%)
Oct 10, 2005 155.95 157.40 155.69 157.40 26,804 +1.21(+0.77%)
Oct 07, 2005 157.59 158.43 155.56 156.19 4,365 -0.66(-0.42%)
Oct 06, 2005 159.37 159.37 151.46 156.85 8,531 -1.22(-0.77%)
Oct 05, 2005 159.52 163.87 158.04 158.07 7,387 -3.52(-2.18%)
Oct 04, 2005 162.06 163.89 160.53 161.59 9,099 +1.01(+0.63%)
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.