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

First Citizens Bancs (NQ: FCNCA )

1,688.80 -6.83 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2016 346.26 346.26 346.26 0 -1.16(-0.33%)
Dec 29, 2016 352.72 353.24 344.31 347.42 32,842 -5.68(-1.61%)
Dec 28, 2016 355.81 355.81 352.62 353.10 10,584 -2.73(-0.77%)
Dec 27, 2016 355.62 356.50 354.36 355.83 20,729 -0.01(-0.00%)
Dec 23, 2016 355.84 355.84 355.84 0 +1.23(+0.35%)
Dec 22, 2016 354.06 356.01 352.11 354.61 99,495 +0.81(+0.23%)
Dec 21, 2016 356.01 356.01 353.26 353.80 33,122 -1.95(-0.55%)
Dec 20, 2016 352.60 355.75 350.81 355.75 37,020 +4.54(+1.29%)
Dec 19, 2016 351.51 353.54 349.97 351.22 36,064 +1.01(+0.29%)
Dec 16, 2016 356.01 357.70 348.35 350.20 83,485 -5.90(-1.66%)
Dec 15, 2016 354.55 357.97 353.09 356.10 56,728 +2.84(+0.80%)
Dec 14, 2016 354.75 356.58 352.38 353.26 53,752 -1.27(-0.36%)
Dec 13, 2016 354.75 355.72 353.93 354.53 58,577 +1.08(+0.31%)
Dec 12, 2016 354.81 355.43 352.45 353.45 27,599 -1.88(-0.53%)
Dec 09, 2016 351.78 355.35 350.69 355.33 67,336 +3.05(+0.87%)
Dec 08, 2016 350.73 354.75 348.94 352.28 58,936 +2.07(+0.59%)
Dec 07, 2016 348.32 351.90 348.32 350.21 27,875 -0.84(-0.24%)
Dec 06, 2016 343.04 351.43 343.03 351.05 20,714 +5.38(+1.56%)
Dec 05, 2016 346.08 348.07 343.20 345.67 29,458 +0.93(+0.27%)
Dec 02, 2016 348.90 350.04 343.06 344.75 12,225 -5.79(-1.65%)
Dec 01, 2016 350.50 354.75 348.13 350.54 34,876 +3.23(+0.93%)
Nov 30, 2016 346.92 349.87 346.47 347.31 27,508 +5.70(+1.67%)
Nov 29, 2016 338.18 344.57 331.58 341.61 22,535 +0.48(+0.14%)
Nov 28, 2016 344.02 346.36 341.06 341.13 13,575 -7.67(-2.20%)
Nov 25, 2016 347.92 350.81 347.16 348.80 6,279 +0.41(+0.12%)
Nov 23, 2016 348.39 348.39 348.39 0 +3.80(+1.10%)
Nov 22, 2016 341.31 345.35 339.24 344.59 24,933 +4.96(+1.46%)
Nov 21, 2016 339.15 341.10 337.45 339.63 15,784 +1.05(+0.31%)
Nov 18, 2016 341.82 341.82 336.98 338.58 28,286 -1.75(-0.52%)
Nov 17, 2016 331.42 345.29 326.48 340.33 46,869 +8.85(+2.67%)
Nov 16, 2016 330.75 331.96 325.36 331.48 24,248 -1.48(-0.44%)
Nov 15, 2016 329.73 336.87 326.42 332.96 46,517 +0.73(+0.22%)
Nov 14, 2016 315.27 332.90 315.27 332.23 48,592 +17.46(+5.55%)
Nov 11, 2016 306.49 317.68 306.02 314.77 138,133 +8.23(+2.68%)
Nov 10, 2016 301.98 321.07 301.98 306.54 65,440 +7.19(+2.40%)
Nov 09, 2016 281.82 300.17 281.82 299.35 44,216 +15.76(+5.56%)
Nov 08, 2016 284.41 285.96 276.76 283.59 18,051 -1.19(-0.42%)
Nov 07, 2016 280.53 286.52 277.03 284.78 34,633 +8.04(+2.91%)
Nov 04, 2016 276.83 280.33 276.62 276.74 10,990 -2.21(-0.79%)
Nov 03, 2016 280.66 280.66 277.44 278.95 10,607 +0.22(+0.08%)
Nov 02, 2016 279.74 283.41 274.82 278.73 17,557 -5.58(-1.96%)
Nov 01, 2016 281.64 285.55 281.63 284.31 20,273 +0.71(+0.25%)
Oct 31, 2016 281.65 284.32 281.55 283.60 21,503 +1.37(+0.49%)
Oct 28, 2016 281.64 283.30 280.39 282.23 13,139 +0.91(+0.32%)
Oct 27, 2016 280.57 284.03 273.84 281.32 12,116 +0.08(+0.03%)
Oct 26, 2016 285.55 288.46 278.92 281.24 9,832 -5.35(-1.87%)
Oct 25, 2016 284.33 286.59 283.04 286.59 20,489 +1.74(+0.61%)
Oct 24, 2016 282.97 285.00 282.97 284.86 13,806 +2.72(+0.96%)
Oct 21, 2016 278.80 283.06 278.51 282.14 19,804 +1.54(+0.55%)
Oct 20, 2016 284.02 284.57 277.32 280.60 20,338 -3.96(-1.39%)
Oct 19, 2016 284.24 285.35 282.61 284.56 25,107 +1.07(+0.38%)
Oct 18, 2016 283.80 285.31 282.31 283.49 17,947 +1.26(+0.45%)
Oct 17, 2016 285.30 285.30 281.90 282.23 20,750 -2.54(-0.89%)
Oct 14, 2016 285.87 288.48 283.60 284.77 23,143 +0.93(+0.33%)
Oct 13, 2016 284.57 285.94 282.69 283.85 27,014 -3.11(-1.08%)
Oct 12, 2016 285.12 288.57 285.12 286.95 17,479 +0.36(+0.13%)
Oct 11, 2016 288.16 288.16 284.68 286.59 34,308 -0.95(-0.33%)
Oct 10, 2016 287.50 289.41 285.77 287.55 16,204 +1.62(+0.57%)
Oct 07, 2016 285.43 287.75 283.02 285.93 27,140 -0.21(-0.07%)
Oct 06, 2016 278.99 287.99 278.99 286.14 20,343 +0.95(+0.33%)
Oct 05, 2016 285.94 287.56 284.11 285.19 31,582 +1.13(+0.40%)
Oct 04, 2016 284.58 286.51 283.60 284.06 16,819 +0.78(+0.28%)
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.