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 (%)
Feb 27, 2015 246.26 246.55 241.62 243.80 16,736 -2.17(-0.88%)
Feb 26, 2015 240.10 245.97 239.70 245.97 29,933 +4.16(+1.72%)
Feb 25, 2015 243.59 245.97 241.59 241.82 5,836 -3.45(-1.41%)
Feb 24, 2015 241.91 245.97 241.91 245.27 10,128 +1.32(+0.54%)
Feb 23, 2015 241.91 244.07 241.34 243.94 9,747 -1.37(-0.56%)
Feb 20, 2015 247.84 247.84 244.16 245.32 13,702 -1.77(-0.72%)
Feb 19, 2015 245.01 247.13 244.89 247.09 35,148 +2.09(+0.85%)
Feb 18, 2015 244.40 246.01 244.14 245.00 17,956 +0.90(+0.37%)
Feb 17, 2015 246.46 246.46 243.76 244.10 12,072 -2.36(-0.96%)
Feb 13, 2015 245.97 246.46 246.46 246.46 31,143 +1.19(+0.48%)
Feb 12, 2015 241.36 246.21 241.36 245.27 23,113 +3.92(+1.63%)
Feb 11, 2015 242.01 244.50 237.76 241.34 14,776 -1.49(-0.61%)
Feb 10, 2015 245.73 245.73 242.11 242.83 11,764 +0.70(+0.29%)
Feb 09, 2015 245.68 246.66 241.12 242.14 16,365 -4.33(-1.76%)
Feb 06, 2015 243.96 248.72 243.96 246.47 31,834 +3.13(+1.29%)
Feb 05, 2015 236.84 243.87 236.79 243.34 26,236 +6.53(+2.76%)
Feb 04, 2015 236.79 239.39 234.38 236.80 24,587 -0.22(-0.09%)
Feb 03, 2015 236.83 239.60 235.64 237.02 49,718 +0.38(+0.16%)
Feb 02, 2015 236.79 239.10 229.93 236.64 49,054 +0.77(+0.33%)
Jan 30, 2015 233.67 240.18 233.67 235.87 283,513 -0.45(-0.19%)
Jan 29, 2015 230.94 236.35 231.08 236.33 38,798 +5.25(+2.27%)
Jan 28, 2015 230.96 236.79 229.66 231.08 61,102 +6.84(+3.05%)
Jan 27, 2015 216.95 226.82 216.95 224.24 8,519 -4.71(-2.06%)
Jan 26, 2015 228.88 231.40 224.07 228.94 23,686 +2.76(+1.22%)
Jan 23, 2015 228.63 229.90 225.34 226.18 9,543 -1.71(-0.75%)
Jan 22, 2015 217.80 229.39 217.91 227.89 17,324 +9.98(+4.58%)
Jan 21, 2015 218.45 219.19 215.95 217.91 12,591 -0.33(-0.15%)
Jan 20, 2015 218.80 220.08 217.85 218.24 8,860 +0.45(+0.21%)
Jan 16, 2015 215.00 220.21 214.19 217.78 14,319 +1.95(+0.90%)
Jan 15, 2015 217.68 219.37 214.70 215.83 15,389 -2.76(-1.26%)
Jan 14, 2015 218.48 219.61 216.75 218.59 14,638 -2.82(-1.27%)
Jan 13, 2015 225.27 227.00 220.03 221.41 17,695 -0.25(-0.11%)
Jan 12, 2015 224.17 225.28 219.94 221.67 19,892 -5.94(-2.61%)
Jan 09, 2015 231.99 232.83 225.94 227.61 12,882 -6.12(-2.62%)
Jan 08, 2015 235.70 235.70 231.30 233.73 21,566 -0.41(-0.17%)
Jan 07, 2015 231.76 235.60 228.42 234.13 15,951 +4.61(+2.01%)
Jan 06, 2015 233.90 236.50 228.70 229.52 41,420 -3.75(-1.61%)
Jan 05, 2015 240.18 243.17 232.90 233.27 26,678 -8.98(-3.71%)
Jan 02, 2015 245.86 245.86 241.64 242.25 12,878 -2.07(-0.85%)
Dec 31, 2014 246.46 244.32 244.32 244.32 19,555 -2.13(-0.86%)
Dec 30, 2014 248.28 248.28 245.89 246.45 11,564 -0.02(-0.01%)
Dec 29, 2014 246.14 249.59 246.14 246.47 38,083 +0.12(+0.05%)
Dec 26, 2014 246.46 246.46 242.62 246.35 13,619 +0.16(+0.07%)
Dec 24, 2014 245.39 246.19 246.19 246.19 12,312 +0.12(+0.05%)
Dec 23, 2014 246.46 247.48 244.99 246.06 28,609 -0.40(-0.16%)
Dec 22, 2014 243.94 246.46 243.86 246.46 38,518 +2.94(+1.21%)
Dec 19, 2014 245.82 246.46 240.80 243.52 177,566 -2.93(-1.19%)
Dec 18, 2014 248.97 250.52 243.42 246.45 54,435 -2.18(-0.87%)
Dec 17, 2014 243.13 251.27 241.62 248.62 65,098 +6.03(+2.49%)
Dec 16, 2014 249.49 249.49 241.70 242.59 38,423 -2.32(-0.95%)
Dec 15, 2014 246.46 247.42 242.91 244.91 35,755 -1.27(-0.51%)
Dec 12, 2014 251.31 254.19 244.25 246.18 56,741 -8.78(-3.45%)
Dec 11, 2014 254.86 259.79 254.34 254.96 29,601 +0.10(+0.04%)
Dec 10, 2014 259.83 262.56 254.86 254.87 57,932 -3.38(-1.31%)
Dec 09, 2014 254.55 259.03 252.77 258.24 37,400 +2.77(+1.08%)
Dec 08, 2014 253.70 257.09 251.75 255.47 39,667 +3.19(+1.26%)
Dec 05, 2014 249.34 254.77 247.84 252.29 51,955 +2.23(+0.89%)
Dec 04, 2014 245.98 252.87 243.40 250.06 31,367 +4.68(+1.91%)
Dec 03, 2014 244.20 246.18 240.34 245.38 19,341 +1.11(+0.45%)
Dec 02, 2014 241.35 245.17 238.65 244.26 55,732 +2.43(+1.01%)
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.