First Citizens Bancs (NQ: FCNCA )

1,683.57 +13.85 (+0.83%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 150.62 151.86 148.28 150.33 12,100 +0.34(+0.23%)
Aug 30, 2011 150.46 150.70 148.19 149.99 6,566 -1.12(-0.74%)
Aug 29, 2011 147.44 151.11 146.06 151.11 11,022 +5.28(+3.62%)
Aug 26, 2011 141.01 146.35 140.87 145.84 13,378 +2.52(+1.76%)
Aug 25, 2011 145.61 148.09 142.09 143.31 14,451 -2.05(-1.41%)
Aug 24, 2011 141.93 146.54 141.93 145.36 36,490 +0.33(+0.23%)
Aug 23, 2011 137.89 145.11 135.88 145.03 31,781 +8.40(+6.14%)
Aug 22, 2011 139.39 139.39 136.23 136.64 12,590 +0.71(+0.52%)
Aug 19, 2011 137.61 141.60 134.99 135.93 28,982 -2.27(-1.64%)
Aug 18, 2011 143.68 145.12 138.20 138.20 26,227 -7.88(-5.40%)
Aug 17, 2011 145.83 148.20 145.49 146.08 10,297 +1.39(+0.96%)
Aug 16, 2011 148.29 148.56 144.69 144.69 14,689 -2.31(-1.57%)
Aug 15, 2011 143.41 147.11 143.41 147.00 10,791 +4.05(+2.83%)
Aug 12, 2011 140.22 145.03 140.22 142.95 17,737 -1.09(-0.75%)
Aug 11, 2011 140.63 144.99 140.63 144.04 27,686 +1.28(+0.89%)
Aug 10, 2011 141.97 146.38 139.78 142.76 38,230 -1.17(-0.81%)
Aug 09, 2011 144.28 148.85 132.85 143.94 30,852 +2.87(+2.03%)
Aug 08, 2011 153.40 155.81 138.28 141.07 41,198 -15.13(-9.68%)
Aug 05, 2011 159.79 159.79 146.89 156.20 18,085 -0.59(-0.37%)
Aug 04, 2011 161.43 164.79 154.86 156.78 20,441 -7.57(-4.61%)
Aug 03, 2011 163.14 166.77 161.03 164.36 18,658 -0.82(-0.50%)
Aug 02, 2011 167.90 167.99 165.18 165.18 11,804 -3.32(-1.97%)
Aug 01, 2011 170.73 172.14 163.56 168.50 32,268 -1.80(-1.05%)
Jul 29, 2011 170.16 173.46 168.11 170.29 26,514 +0.01(+0.01%)
Jul 28, 2011 172.05 173.19 170.13 170.28 11,220 +0.33(+0.19%)
Jul 27, 2011 172.52 173.02 169.95 169.95 6,900 -2.69(-1.56%)
Jul 26, 2011 174.21 176.10 172.64 172.64 15,037 -2.67(-1.52%)
Jul 25, 2011 174.86 176.51 173.22 175.31 14,226 -0.25(-0.15%)
Jul 22, 2011 174.65 177.08 174.17 175.56 2,866 -2.29(-1.29%)
Jul 21, 2011 175.69 178.26 175.41 177.85 13,960 +3.68(+2.11%)
Jul 20, 2011 175.41 175.57 173.11 174.17 13,011 -0.35(-0.20%)
Jul 19, 2011 175.62 175.62 173.04 174.52 5,278 +1.34(+0.77%)
Jul 18, 2011 173.08 174.25 170.82 173.18 22,055 -0.59(-0.34%)
Jul 15, 2011 174.91 175.75 173.43 173.76 15,831 -0.32(-0.18%)
Jul 14, 2011 175.85 177.38 174.09 174.09 15,591 -2.47(-1.40%)
Jul 13, 2011 176.68 178.79 175.11 176.55 28,452 +0.36(+0.20%)
Jul 12, 2011 175.16 179.53 175.16 176.19 12,594 +1.08(+0.62%)
Jul 11, 2011 176.10 176.66 174.91 175.12 10,197 -2.02(-1.14%)
Jul 08, 2011 174.99 180.53 174.96 177.14 19,012 -3.69(-2.04%)
Jul 07, 2011 180.47 180.83 179.63 180.83 3,883 +1.49(+0.83%)
Jul 06, 2011 177.50 180.27 177.50 179.33 6,183 +2.16(+1.22%)
Jul 05, 2011 181.21 181.21 177.18 177.18 5,654 -2.62(-1.46%)
Jul 01, 2011 176.31 179.80 176.31 179.80 12,455 +2.79(+1.58%)
Jun 30, 2011 177.37 177.86 176.85 177.01 6,824 -0.06(-0.03%)
Jun 29, 2011 173.41 177.09 173.00 177.06 22,596 +3.95(+2.28%)
Jun 28, 2011 171.73 173.40 171.73 173.11 6,488 +1.37(+0.80%)
Jun 27, 2011 175.93 175.93 171.13 171.74 12,408 +1.56(+0.92%)
Jun 24, 2011 172.02 172.77 169.73 170.18 54,741 -2.38(-1.38%)
Jun 23, 2011 174.01 174.54 172.37 172.56 16,717 -2.52(-1.44%)
Jun 22, 2011 175.61 176.43 174.36 175.08 12,212 -0.60(-0.34%)
Jun 21, 2011 173.98 176.39 173.53 175.67 9,782 +1.70(+0.98%)
Jun 20, 2011 173.12 174.33 171.14 173.97 16,408 +1.43(+0.83%)
Jun 17, 2011 171.90 175.25 171.76 172.54 24,913 +1.39(+0.81%)
Jun 16, 2011 169.45 173.11 169.45 171.15 9,636 +0.95(+0.56%)
Jun 15, 2011 168.33 172.06 168.33 170.20 5,829 +1.42(+0.84%)
Jun 14, 2011 169.83 170.57 168.33 168.78 42,876 -0.12(-0.07%)
Jun 13, 2011 171.90 171.98 166.57 168.91 20,431 -2.16(-1.26%)
Jun 10, 2011 173.42 173.42 168.06 171.07 18,551 -3.28(-1.88%)
Jun 09, 2011 174.62 175.86 173.58 174.35 19,873 +0.77(+0.45%)
Jun 08, 2011 173.69 174.00 172.08 173.58 26,515 -0.10(-0.06%)
Jun 07, 2011 176.10 176.84 173.68 173.68 20,289 -2.82(-1.60%)
Jun 06, 2011 176.48 176.94 175.58 176.50 8,756 +0.44(+0.25%)
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.