Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Citizens Bancs
(NQ:
FCNCA
)
1,780.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
130.31
132.92
128.24
129.76
14,420
-2.79(-2.11%)
Aug 28, 2009
134.29
134.29
130.94
132.56
6,537
-1.68(-1.25%)
Aug 27, 2009
132.72
134.89
130.70
134.24
19,846
-0.81(-0.60%)
Aug 26, 2009
131.32
135.05
130.39
135.05
9,958
+2.74(+2.07%)
Aug 25, 2009
132.42
132.96
130.06
132.31
13,381
+0.22(+0.17%)
Aug 24, 2009
137.13
137.13
132.09
132.09
6,724
-3.45(-2.55%)
Aug 21, 2009
133.15
136.94
132.58
135.54
21,497
+2.46(+1.85%)
Aug 20, 2009
132.18
133.12
130.56
133.08
24,284
+0.46(+0.35%)
Aug 19, 2009
133.80
135.48
132.03
132.62
18,964
-3.54(-2.60%)
Aug 18, 2009
136.68
136.70
132.24
136.17
10,824
+1.08(+0.80%)
Aug 17, 2009
137.67
137.96
135.08
135.09
14,460
-6.22(-4.41%)
Aug 14, 2009
144.95
144.95
141.18
141.31
7,325
-3.99(-2.75%)
Aug 13, 2009
145.31
145.82
143.28
145.31
12,663
+0.26(+0.18%)
Aug 12, 2009
141.96
145.15
141.56
145.04
23,334
+3.22(+2.27%)
Aug 11, 2009
148.65
149.97
141.32
141.83
12,761
-8.03(-5.36%)
Aug 10, 2009
148.12
150.41
146.95
149.85
10,721
+2.67(+1.82%)
Aug 07, 2009
138.15
147.18
136.17
147.18
23,368
+10.12(+7.39%)
Aug 06, 2009
139.20
140.71
136.97
137.06
5,012
-2.62(-1.88%)
Aug 05, 2009
138.84
139.68
135.94
139.68
7,324
+0.38(+0.27%)
Aug 04, 2009
137.84
140.99
137.62
139.31
12,243
+1.50(+1.09%)
Aug 03, 2009
133.37
137.81
133.37
137.81
15,762
+4.66(+3.50%)
Jul 31, 2009
133.25
135.99
133.15
133.15
14,474
-0.10(-0.08%)
Jul 30, 2009
132.71
133.25
128.34
133.25
5,858
+1.55(+1.17%)
Jul 29, 2009
131.09
132.74
129.05
131.71
11,368
-0.83(-0.63%)
Jul 28, 2009
129.37
133.18
128.07
132.54
11,003
+1.29(+0.99%)
Jul 27, 2009
124.10
131.25
124.10
131.25
26,012
+4.54(+3.58%)
Jul 24, 2009
125.35
127.53
124.98
126.71
10,772
-1.26(-0.98%)
Jul 23, 2009
123.79
127.96
123.25
127.96
24,208
+3.80(+3.06%)
Jul 22, 2009
123.27
124.19
121.44
124.17
9,824
+1.85(+1.51%)
Jul 21, 2009
123.12
123.12
121.59
122.32
8,434
-1.73(-1.39%)
Jul 20, 2009
124.40
124.66
122.67
124.05
13,283
+0.08(+0.07%)
Jul 17, 2009
127.09
127.09
122.34
123.96
22,372
-2.59(-2.04%)
Jul 16, 2009
127.77
129.26
125.82
126.55
21,424
-2.83(-2.19%)
Jul 15, 2009
124.72
129.38
124.72
129.38
27,539
+4.61(+3.70%)
Jul 14, 2009
123.73
126.01
123.64
124.77
12,381
+0.23(+0.19%)
Jul 13, 2009
120.24
124.81
118.94
124.53
28,474
+6.72(+5.71%)
Jul 10, 2009
118.89
120.86
117.81
117.81
9,060
-2.18(-1.82%)
Jul 09, 2009
119.44
120.69
118.87
120.00
14,011
+0.52(+0.43%)
Jul 08, 2009
120.69
121.96
118.82
119.48
22,356
-0.90(-0.75%)
Jul 07, 2009
125.34
125.34
120.21
120.38
23,556
-3.90(-3.14%)
Jul 06, 2009
123.61
125.14
121.36
124.28
29,482
+1.99(+1.63%)
Jul 02, 2009
125.30
127.51
121.84
122.29
21,933
-4.06(-3.21%)
Jul 01, 2009
125.83
127.38
124.31
126.35
14,687
+1.06(+0.85%)
Jun 30, 2009
126.00
126.85
124.31
125.29
25,153
-0.35(-0.28%)
Jun 29, 2009
123.83
125.75
121.87
125.64
11,979
+0.75(+0.60%)
Jun 26, 2009
120.66
125.62
120.66
124.89
39,347
+2.15(+1.75%)
Jun 25, 2009
119.35
122.81
119.06
122.74
40,302
+3.01(+2.51%)
Jun 24, 2009
120.93
120.93
118.18
119.73
27,443
-0.98(-0.82%)
Jun 23, 2009
123.55
126.45
119.87
120.72
26,612
-0.89(-0.73%)
Jun 22, 2009
122.39
124.31
120.63
121.61
31,512
-6.22(-4.87%)
Jun 19, 2009
126.41
128.39
125.30
127.83
38,321
+2.99(+2.40%)
Jun 18, 2009
124.81
126.28
123.31
124.84
26,003
+0.72(+0.58%)
Jun 17, 2009
127.50
130.12
123.44
124.12
33,706
-4.21(-3.28%)
Jun 16, 2009
130.97
131.76
128.31
128.33
12,231
-2.74(-2.09%)
Jun 15, 2009
131.47
133.59
130.79
131.07
38,849
-0.70(-0.53%)
Jun 12, 2009
131.80
132.66
128.75
131.77
10,919
-1.45(-1.09%)
Jun 11, 2009
129.37
133.96
129.37
133.22
30,397
+3.13(+2.41%)
Jun 10, 2009
131.52
132.04
129.69
130.09
19,327
-0.34(-0.26%)
Jun 09, 2009
131.25
131.34
129.60
130.43
24,967
-0.88(-0.67%)
Jun 08, 2009
130.17
132.44
128.90
131.31
29,500
+1.63(+1.26%)
Jun 05, 2009
128.99
130.35
127.38
129.68
35,410
+1.19(+0.93%)
Jun 04, 2009
124.34
129.05
123.28
128.49
28,755
+5.91(+4.82%)
Jun 03, 2009
119.55
124.50
118.47
122.58
31,148
-0.70(-0.57%)
Jun 02, 2009
122.92
126.00
121.75
123.29
43,931
-2.78(-2.21%)
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
.