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

First Citizens Bancs (NQ: FCNCA )

1,721.40 -3.60 (-0.21%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2010 158.73 160.54 156.77 157.80 17,864 -1.60(-1.00%)
Aug 30, 2010 164.12 164.12 159.40 159.40 9,371 -3.04(-1.87%)
Aug 27, 2010 164.49 165.09 161.16 162.44 13,858 -0.90(-0.55%)
Aug 26, 2010 164.39 164.68 163.22 163.34 6,643 -0.97(-0.59%)
Aug 25, 2010 162.08 164.51 161.81 164.31 8,101 +1.08(+0.66%)
Aug 24, 2010 157.11 163.61 155.35 163.23 34,279 +4.43(+2.79%)
Aug 23, 2010 163.57 163.57 158.79 158.79 4,934 -4.28(-2.63%)
Aug 20, 2010 165.46 165.46 162.52 163.08 9,988 -3.31(-1.99%)
Aug 19, 2010 167.17 167.22 165.91 166.38 13,385 -0.18(-0.11%)
Aug 18, 2010 167.17 167.88 166.27 166.56 8,285 -0.09(-0.06%)
Aug 17, 2010 169.10 169.50 166.66 166.66 6,035 -0.11(-0.07%)
Aug 16, 2010 169.97 169.97 166.00 166.77 4,521 -3.07(-1.81%)
Aug 13, 2010 172.11 172.73 169.84 169.84 6,161 -2.22(-1.29%)
Aug 12, 2010 171.14 173.52 171.04 172.06 5,057 -1.03(-0.60%)
Aug 11, 2010 175.82 175.82 172.05 173.09 16,406 -4.69(-2.64%)
Aug 10, 2010 182.14 182.14 177.66 177.78 9,779 -4.47(-2.45%)
Aug 09, 2010 181.04 182.25 179.75 182.25 2,142 +3.19(+1.78%)
Aug 06, 2010 179.30 179.76 177.52 179.07 2,782 -0.83(-0.46%)
Aug 05, 2010 183.88 184.07 179.89 179.89 9,846 -4.42(-2.40%)
Aug 04, 2010 178.71 185.18 178.71 184.32 5,104 +1.34(+0.73%)
Aug 03, 2010 180.92 184.51 180.28 182.97 7,779 +1.72(+0.95%)
Aug 02, 2010 179.20 181.26 179.15 181.26 6,561 +3.69(+2.08%)
Jul 30, 2010 179.58 181.26 177.09 177.56 10,666 -3.70(-2.04%)
Jul 29, 2010 182.54 183.66 179.62 181.26 10,712 -0.76(-0.42%)
Jul 28, 2010 184.35 184.35 182.03 182.03 6,784 -3.33(-1.80%)
Jul 27, 2010 184.68 185.83 183.85 185.36 8,354 +1.23(+0.67%)
Jul 26, 2010 184.07 185.07 181.78 184.13 11,478 +1.37(+0.75%)
Jul 23, 2010 182.26 184.09 181.30 182.76 10,848 -0.60(-0.33%)
Jul 22, 2010 178.30 183.36 178.13 183.36 16,500 +8.00(+4.56%)
Jul 21, 2010 179.85 181.31 175.30 175.36 24,978 -2.20(-1.24%)
Jul 20, 2010 175.60 177.83 174.73 177.56 9,983 +0.43(+0.24%)
Jul 19, 2010 177.83 178.83 175.89 177.12 5,683 +0.38(+0.21%)
Jul 16, 2010 181.30 181.30 176.05 176.75 20,164 -5.18(-2.85%)
Jul 15, 2010 183.82 183.82 181.90 181.92 9,795 -2.20(-1.19%)
Jul 14, 2010 185.87 186.19 183.52 184.12 10,383 -3.25(-1.74%)
Jul 13, 2010 182.89 187.69 181.79 187.37 10,749 +6.10(+3.36%)
Jul 12, 2010 181.21 182.69 180.37 181.28 8,788 -0.18(-0.10%)
Jul 09, 2010 179.44 181.45 176.93 181.45 14,964 +1.44(+0.80%)
Jul 08, 2010 178.99 180.97 178.20 180.02 21,817 +2.07(+1.16%)
Jul 07, 2010 176.22 177.95 169.94 177.95 26,350 +5.43(+3.15%)
Jul 06, 2010 179.89 179.89 171.48 172.52 22,520 -4.02(-2.28%)
Jul 02, 2010 178.75 178.75 175.58 176.54 9,086 -1.83(-1.03%)
Jul 01, 2010 180.77 185.81 177.13 178.37 17,977 -2.31(-1.28%)
Jun 30, 2010 182.26 185.40 180.68 180.68 14,372 +0.04(+0.02%)
Jun 29, 2010 183.94 184.08 180.48 180.65 15,260 -4.57(-2.47%)
Jun 25, 2010 184.97 187.36 184.85 185.22 89,295 +0.55(+0.30%)
Jun 24, 2010 186.97 187.89 184.05 184.67 12,436 -2.96(-1.58%)
Jun 23, 2010 191.12 191.13 187.28 187.62 38,926 -3.00(-1.57%)
Jun 22, 2010 197.28 197.28 190.18 190.62 23,686 -7.33(-3.70%)
Jun 21, 2010 199.45 201.03 195.88 197.95 20,104 -0.90(-0.45%)
Jun 18, 2010 192.12 199.10 191.74 198.85 29,466 +7.41(+3.87%)
Jun 17, 2010 193.10 193.52 191.01 191.44 6,843 -1.80(-0.93%)
Jun 16, 2010 188.55 193.68 187.62 193.24 12,858 +2.12(+1.11%)
Jun 15, 2010 186.28 191.36 184.40 191.12 21,253 +7.29(+3.96%)
Jun 14, 2010 188.87 188.87 182.92 183.83 24,896 -3.06(-1.64%)
Jun 11, 2010 186.01 187.59 184.94 186.89 8,166 -1.61(-0.85%)
Jun 10, 2010 183.96 189.99 183.96 188.50 16,865 +5.39(+2.95%)
Jun 09, 2010 185.04 186.20 181.89 183.10 17,873 -1.51(-0.82%)
Jun 08, 2010 186.56 186.98 181.82 184.61 25,864 -0.45(-0.24%)
Jun 07, 2010 189.44 190.98 184.44 185.06 14,561 -1.94(-1.04%)
Jun 04, 2010 186.47 189.80 186.47 187.00 29,546 -3.69(-1.93%)
Jun 03, 2010 190.50 193.37 190.35 190.69 12,370 -0.67(-0.35%)
Jun 02, 2010 187.62 192.31 186.42 191.37 40,277 +3.19(+1.69%)
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.