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 (%)
Jul 31, 2014 217.87 218.21 214.30 214.35 32,169 -4.86(-2.22%)
Jul 30, 2014 218.43 219.51 217.14 219.21 22,559 +3.19(+1.48%)
Jul 29, 2014 215.81 216.84 214.97 216.02 21,903 +0.08(+0.04%)
Jul 28, 2014 219.69 219.69 214.43 215.94 21,978 -1.07(-0.49%)
Jul 25, 2014 216.90 217.80 215.94 217.01 22,061 -1.03(-0.47%)
Jul 24, 2014 220.57 220.57 216.10 218.04 22,797 -1.31(-0.60%)
Jul 23, 2014 219.79 221.74 218.95 219.35 74,986 -0.60(-0.27%)
Jul 22, 2014 219.22 220.73 218.51 219.95 30,133 +0.98(+0.45%)
Jul 21, 2014 219.43 219.44 217.51 218.97 15,753 -2.37(-1.07%)
Jul 18, 2014 218.11 222.10 217.40 221.34 22,464 +2.70(+1.23%)
Jul 17, 2014 223.35 224.02 218.37 218.64 29,079 -4.71(-2.11%)
Jul 16, 2014 228.25 229.46 222.86 223.35 24,944 -3.49(-1.54%)
Jul 15, 2014 228.18 228.94 224.86 226.84 24,997 -0.68(-0.30%)
Jul 14, 2014 230.34 231.31 227.19 227.53 30,054 -1.46(-0.64%)
Jul 11, 2014 227.43 231.34 227.43 228.98 39,034 +0.94(+0.41%)
Jul 10, 2014 228.29 230.64 227.06 228.05 60,883 -3.79(-1.63%)
Jul 09, 2014 230.93 233.28 230.47 231.84 40,559 +0.96(+0.41%)
Jul 08, 2014 233.04 233.04 229.63 230.88 60,978 -0.49(-0.21%)
Jul 07, 2014 232.93 232.93 231.08 231.37 24,821 -1.11(-0.48%)
Jul 03, 2014 232.10 232.48 232.48 232.48 50,517 +1.31(+0.57%)
Jul 02, 2014 233.06 233.29 229.44 231.17 54,317 -2.60(-1.11%)
Jul 01, 2014 235.77 238.54 233.69 233.77 78,513 -2.41(-1.02%)
Jun 30, 2014 237.45 237.85 235.68 236.18 49,703 -2.55(-1.07%)
Jun 27, 2014 239.12 241.25 238.07 238.74 962,764 -1.49(-0.62%)
Jun 26, 2014 241.00 241.00 238.02 240.23 35,788 -0.29(-0.12%)
Jun 25, 2014 238.31 241.00 236.18 240.52 52,817 +2.07(+0.87%)
Jun 24, 2014 243.93 244.38 237.50 238.45 44,664 -4.27(-1.76%)
Jun 23, 2014 243.41 243.90 240.04 242.72 42,514 -1.18(-0.48%)
Jun 20, 2014 245.63 247.74 241.54 243.90 87,267 -0.65(-0.26%)
Jun 19, 2014 244.92 246.27 242.24 244.54 45,077 -1.14(-0.46%)
Jun 18, 2014 248.29 248.34 244.09 245.68 68,631 -3.70(-1.48%)
Jun 17, 2014 249.05 250.72 248.28 249.38 85,246 -0.18(-0.07%)
Jun 16, 2014 249.20 250.91 247.22 249.56 42,007 -0.33(-0.13%)
Jun 13, 2014 251.69 252.87 248.62 249.89 70,310 -0.85(-0.34%)
Jun 12, 2014 243.68 251.29 240.38 250.74 71,193 +8.18(+3.37%)
Jun 11, 2014 230.03 245.52 230.03 242.56 161,280 +14.99(+6.59%)
Jun 10, 2014 224.51 228.25 223.00 227.56 30,661 +4.66(+2.09%)
Jun 06, 2014 221.99 224.16 220.86 222.90 32,076 +1.57(+0.71%)
Jun 05, 2014 217.05 224.35 217.05 221.33 18,227 +4.00(+1.84%)
Jun 04, 2014 215.88 219.42 215.88 217.34 12,790 +2.29(+1.07%)
Jun 03, 2014 215.02 217.76 210.98 215.05 14,716 -0.23(-0.11%)
Jun 02, 2014 211.16 215.66 210.39 215.28 18,277 +3.66(+1.73%)
May 30, 2014 212.31 213.52 210.64 211.62 19,985 +0.37(+0.17%)
May 29, 2014 211.39 214.49 209.89 211.25 11,007 -1.06(-0.50%)
May 28, 2014 214.28 214.28 211.56 212.31 10,548 -0.11(-0.05%)
May 27, 2014 216.15 216.15 211.83 212.42 5,304 +1.29(+0.61%)
May 23, 2014 213.32 211.13 211.13 211.13 13,605 -2.13(-1.00%)
May 22, 2014 210.24 213.66 209.17 213.26 6,778 +6.06(+2.92%)
May 21, 2014 208.38 212.13 207.04 207.20 24,009 -0.44(-0.21%)
May 20, 2014 208.94 209.08 207.32 207.64 17,809 -1.35(-0.65%)
May 19, 2014 207.18 209.91 207.18 208.99 23,999 +0.27(+0.13%)
May 16, 2014 209.70 209.70 206.24 208.72 30,002 -0.64(-0.30%)
May 15, 2014 212.44 212.89 207.07 209.36 22,492 -3.35(-1.58%)
May 14, 2014 214.00 214.12 211.44 212.71 7,114 -4.18(-1.93%)
May 13, 2014 221.33 221.33 214.72 216.89 6,469 -3.27(-1.49%)
May 12, 2014 218.00 220.50 218.00 220.16 17,486 +1.77(+0.81%)
May 09, 2014 213.44 219.50 213.44 218.39 10,018 +3.67(+1.71%)
May 08, 2014 213.80 216.05 213.80 214.72 4,775 +0.11(+0.05%)
May 07, 2014 211.33 214.61 211.33 214.61 20,270 +2.26(+1.07%)
May 06, 2014 213.35 213.39 210.90 212.35 13,048 -1.75(-0.82%)
May 05, 2014 215.49 216.02 213.75 214.10 10,122 -1.50(-0.70%)
May 02, 2014 214.59 216.61 212.32 215.60 9,729 +2.01(+0.94%)
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.