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 (%)
Dec 31, 2004 138.16 140.61 135.84 138.86 10,017 -0.51(-0.36%)
Dec 30, 2004 138.18 141.25 138.18 139.37 3,950 -1.99(-1.40%)
Dec 29, 2004 140.84 141.58 139.59 141.35 3,096 -0.79(-0.55%)
Dec 28, 2004 141.75 142.25 137.97 142.14 6,939 +0.12(+0.09%)
Dec 27, 2004 143.31 143.31 138.72 142.02 7,793 -0.33(-0.23%)
Dec 23, 2004 140.58 142.34 140.58 142.34 2,241 +1.50(+1.06%)
Dec 22, 2004 136.75 141.42 136.75 140.85 13,238 +0.49(+0.35%)
Dec 21, 2004 139.86 140.36 138.02 140.36 8,754 +2.48(+1.80%)
Dec 20, 2004 140.50 140.50 137.87 137.88 11,957 -2.00(-1.43%)
Dec 17, 2004 136.05 140.17 136.05 139.87 15,693 +1.76(+1.27%)
Dec 16, 2004 137.97 139.33 135.85 138.11 14,839 -0.49(-0.35%)
Dec 15, 2004 138.48 138.76 135.21 138.60 11,209 +0.12(+0.09%)
Dec 14, 2004 136.75 138.48 136.00 138.48 25,409 +2.38(+1.75%)
Dec 13, 2004 134.41 136.75 134.20 136.10 39,074 -0.13(-0.10%)
Dec 10, 2004 135.82 136.68 133.98 136.23 41,423 +1.51(+1.12%)
Dec 09, 2004 131.13 136.52 131.13 134.72 19,003 +1.44(+1.08%)
Dec 08, 2004 131.58 133.45 130.79 133.28 14,839 +2.14(+1.64%)
Dec 07, 2004 132.88 134.54 130.06 131.13 16,975 -1.99(-1.49%)
Dec 06, 2004 134.68 136.57 132.71 133.12 15,266 -4.76(-3.45%)
Dec 03, 2004 135.82 138.96 135.82 137.88 15,693 -0.75(-0.54%)
Dec 02, 2004 131.05 138.63 131.05 138.63 9,715 +10.63(+8.31%)
Dec 01, 2004 126.08 136.94 126.08 128.00 18,896 +1.55(+1.22%)
Nov 30, 2004 125.98 127.45 125.05 126.45 7,900 +0.08(+0.07%)
Nov 29, 2004 124.75 126.45 123.41 126.37 4,590 +4.18(+3.42%)
Nov 26, 2004 123.19 123.19 121.44 122.19 4,911 -1.64(-1.32%)
Nov 24, 2004 120.36 123.83 120.36 123.83 3,523 +2.34(+1.93%)
Nov 23, 2004 118.20 122.43 117.22 121.49 10,035 +3.37(+2.85%)
Nov 22, 2004 115.25 118.20 114.90 118.11 28,078 +2.86(+2.48%)
Nov 19, 2004 114.27 117.04 114.27 115.26 1,494 -1.15(-0.99%)
Nov 18, 2004 117.06 117.06 115.29 116.41 1,174 +0.03(+0.02%)
Nov 17, 2004 115.42 116.99 115.38 116.38 4,590 +2.22(+1.94%)
Nov 16, 2004 116.22 116.22 112.83 114.16 6,298 -2.05(-1.76%)
Nov 15, 2004 117.07 117.07 114.79 116.21 6,085 -0.83(-0.70%)
Nov 12, 2004 112.60 117.04 112.60 117.04 6,298 +1.64(+1.42%)
Nov 11, 2004 111.35 115.40 111.35 115.40 6,085 +3.19(+2.85%)
Nov 10, 2004 111.46 112.20 110.84 112.20 30,854 +1.91(+1.73%)
Nov 09, 2004 111.45 111.45 110.16 110.29 7,046 +0.00(+0.00%)
Nov 08, 2004 110.33 111.18 110.28 110.29 3,843 -1.16(-1.04%)
Nov 05, 2004 110.30 111.46 108.89 111.45 6,512 -0.01(-0.01%)
Nov 04, 2004 111.32 111.46 111.23 111.46 10,142 +0.11(+0.10%)
Nov 03, 2004 110.52 111.49 110.52 111.35 16,548 +2.26(+2.07%)
Nov 02, 2004 110.81 111.00 108.67 109.09 9,395 -1.43(-1.30%)
Nov 01, 2004 111.46 111.46 110.06 110.53 32,028 +0.05(+0.04%)
Oct 29, 2004 111.46 111.46 110.09 110.48 6,192 -0.98(-0.88%)
Oct 28, 2004 111.46 111.49 110.32 111.46 3,309 +0.00(+0.00%)
Oct 27, 2004 111.46 111.49 110.60 111.46 5,017 +0.00(+0.00%)
Oct 26, 2004 111.01 111.49 111.01 111.46 7,046 +0.00(+0.00%)
Oct 25, 2004 110.34 111.48 110.34 111.46 6,405 +0.09(+0.08%)
Oct 22, 2004 110.15 111.37 109.62 111.37 4,911 +0.49(+0.44%)
Oct 21, 2004 109.62 111.46 109.32 110.88 3,523 -0.53(-0.48%)
Oct 20, 2004 111.07 111.42 109.90 111.42 6,085 +1.59(+1.45%)
Oct 19, 2004 111.43 111.46 109.82 109.82 18,576 -1.31(-1.18%)
Oct 18, 2004 111.46 111.46 110.53 111.14 2,989 +0.04(+0.03%)
Oct 15, 2004 110.05 111.44 109.27 111.10 7,366 +2.44(+2.25%)
Oct 14, 2004 109.31 109.50 108.31 108.65 4,697 -0.58(-0.53%)
Oct 13, 2004 111.46 111.46 109.23 109.23 25,729 -1.76(-1.59%)
Oct 12, 2004 111.46 111.46 110.54 111.00 3,416 -0.47(-0.42%)
Oct 11, 2004 112.28 112.28 111.24 111.46 5,978 -0.01(-0.01%)
Oct 08, 2004 112.52 113.27 111.47 111.47 6,619 -1.13(-1.01%)
Oct 07, 2004 111.86 113.52 111.86 112.61 5,124 -0.96(-0.84%)
Oct 06, 2004 112.40 113.56 111.98 113.56 20,604 +1.16(+1.03%)
Oct 05, 2004 113.19 113.19 112.03 112.40 5,444 -0.71(-0.63%)
Oct 04, 2004 111.64 113.81 111.63 113.11 15,373 +0.99(+0.89%)
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.