Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,709.94 +11.51 (+0.68%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 3, 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 (%)
Aug 30, 2002 103.28 103.28 100.22 101.38 6,833 -1.44(-1.40%)
Aug 29, 2002 102.13 102.82 101.45 102.82 2,562 +0.28(+0.27%)
Aug 28, 2002 101.26 104.03 101.09 102.54 5,018 +0.10(+0.10%)
Aug 27, 2002 105.27 105.27 101.95 102.43 8,648 -3.06(-2.90%)
Aug 26, 2002 103.49 105.59 103.49 105.50 7,046 +0.96(+0.92%)
Aug 23, 2002 103.49 104.89 102.82 104.53 13,880 -0.20(-0.19%)
Aug 22, 2002 103.95 104.73 103.04 104.73 2,455 +0.74(+0.71%)
Aug 21, 2002 100.21 104.87 100.21 103.99 24,344 +0.20(+0.19%)
Aug 20, 2002 104.90 105.36 103.64 103.79 9,558 -0.17(-0.16%)
Aug 16, 2002 103.14 105.82 103.14 103.96 3,950 -0.70(-0.67%)
Aug 15, 2002 104.80 104.80 103.97 104.66 1,067 -0.23(-0.22%)
Aug 14, 2002 102.61 104.90 102.61 104.90 5,338 +1.38(+1.33%)
Aug 13, 2002 104.89 104.89 103.49 103.52 4,057 -1.14(-1.09%)
Aug 12, 2002 101.76 104.90 101.76 104.66 3,630 +3.53(+3.49%)
Aug 07, 2002 102.53 102.79 100.68 101.13 9,449 -0.24(-0.24%)
Aug 06, 2002 98.52 102.13 98.52 101.38 8,755 +3.12(+3.17%)
Aug 05, 2002 98.34 99.42 96.71 98.26 17,724 +2.73(+2.85%)
Aug 02, 2002 96.65 97.74 95.53 95.53 28,828 -2.03(-2.08%)
Aug 01, 2002 96.64 97.57 94.66 97.56 4,484 +0.84(+0.87%)
Jul 31, 2002 97.13 99.27 95.34 96.72 10,677 -0.89(-0.91%)
Jul 30, 2002 97.03 97.61 94.60 97.61 13,560 +0.86(+0.89%)
Jul 29, 2002 91.78 97.40 91.78 96.75 10,036 +3.47(+3.71%)
Jul 26, 2002 92.32 93.69 88.97 93.28 5,125 +1.40(+1.53%)
Jul 25, 2002 91.41 92.81 90.92 91.88 7,474 +0.91(+1.00%)
Jul 24, 2002 89.87 91.41 89.58 90.97 7,687 +0.08(+0.08%)
Jul 23, 2002 90.41 92.56 89.97 90.89 11,211 +0.05(+0.05%)
Jul 22, 2002 89.92 92.07 89.92 90.85 35,128 +1.03(+1.15%)
Jul 19, 2002 90.91 91.90 89.82 89.82 14,948 -3.57(-3.82%)
Jul 17, 2002 94.41 94.41 92.29 93.39 3,950 -4.53(-4.63%)
Jul 12, 2002 100.36 100.92 97.87 97.92 9,289 -2.48(-2.47%)
Jul 11, 2002 101.62 102.86 99.32 100.40 18,258 -2.48(-2.41%)
Jul 10, 2002 103.87 105.74 100.18 102.88 37,797 -0.99(-0.95%)
Jul 09, 2002 103.59 103.88 103.59 103.88 8,007 +0.28(+0.27%)
Jul 08, 2002 104.90 104.90 103.59 103.59 5,338 -1.30(-1.24%)
Jul 05, 2002 103.01 104.90 103.01 104.90 854 +1.88(+1.83%)
Jul 04, 2002 103.70 103.97 102.09 103.01 4,057 +0.00(+0.00%)
Jul 03, 2002 103.70 103.97 102.09 103.01 4,057 -0.99(-0.95%)
Jul 02, 2002 103.30 105.28 103.26 104.01 4,697 -0.43(-0.41%)
Jul 01, 2002 103.50 107.22 103.26 104.44 18,044 +0.86(+0.83%)
Jun 28, 2002 103.04 107.12 103.04 103.58 44,417 -1.36(-1.29%)
Jun 27, 2002 102.32 106.53 102.32 104.93 13,239 +2.33(+2.27%)
Jun 26, 2002 97.42 103.49 97.42 102.60 19,112 +0.84(+0.83%)
Jun 25, 2002 101.15 101.78 100.32 101.76 4,591 +1.94(+1.94%)
Jun 21, 2002 99.49 100.21 99.47 99.82 10,783 +0.34(+0.34%)
Jun 20, 2002 98.56 100.20 98.56 99.48 3,737 -0.39(-0.39%)
Jun 19, 2002 98.86 100.95 98.34 99.88 55,307 -0.85(-0.85%)
Jun 18, 2002 101.30 103.00 100.69 100.73 6,406 -0.06(-0.06%)
Jun 17, 2002 102.11 103.00 99.90 100.78 8,434 -0.09(-0.09%)
Jun 14, 2002 99.74 102.09 98.81 100.88 15,268 -2.04(-1.98%)
Jun 12, 2002 101.38 103.17 100.33 102.92 22,101 +1.48(+1.46%)
Jun 11, 2002 102.13 103.49 100.21 101.44 6,619 -0.47(-0.46%)
Jun 10, 2002 103.66 103.66 101.05 101.91 8,755 +0.99(+0.98%)
Jun 07, 2002 100.78 103.55 99.28 100.92 4,270 +0.41(+0.41%)
Jun 06, 2002 103.28 103.58 100.25 100.50 9,289 +0.08(+0.07%)
Jun 05, 2002 101.41 102.34 100.43 100.43 2,669 -3.77(-3.61%)
May 31, 2002 102.11 105.83 101.98 104.19 18,258 -2.11(-1.98%)
May 28, 2002 106.99 107.11 105.81 106.30 10,250 -0.68(-0.64%)
May 27, 2002 106.53 106.99 105.48 106.98 5,872 +0.00(+0.00%)
May 24, 2002 106.53 106.99 105.48 106.98 5,872 -0.40(-0.38%)
May 23, 2002 107.11 107.39 105.39 107.39 10,997 -0.25(-0.23%)
May 22, 2002 106.91 107.68 106.91 107.64 3,203 +0.26(+0.24%)
May 21, 2002 106.38 107.60 106.38 107.38 10,036 +1.60(+1.51%)
May 20, 2002 105.83 106.70 105.51 105.78 3,309 -0.98(-0.92%)
May 17, 2002 105.93 106.76 105.93 106.76 6,299 +0.83(+0.79%)
May 16, 2002 105.91 106.77 105.83 105.93 5,765 -1.06(-0.99%)
May 15, 2002 106.65 106.98 105.61 106.98 4,911 +0.50(+0.47%)
May 14, 2002 104.85 106.62 104.85 106.48 5,018 +1.64(+1.56%)
May 13, 2002 104.90 104.90 104.27 104.84 6,940 +0.70(+0.67%)
May 10, 2002 105.82 105.83 103.96 104.15 10,356 -0.24(-0.23%)
May 09, 2002 105.82 105.82 103.51 104.39 3,630 -1.32(-1.25%)
May 08, 2002 105.73 105.73 103.52 105.71 1,921 +0.92(+0.88%)
May 07, 2002 105.53 106.21 104.24 104.79 14,627 -1.70(-1.60%)
May 06, 2002 105.86 106.77 104.47 106.50 4,377 +1.62(+1.54%)
May 03, 2002 106.17 106.17 104.67 104.88 5,658 -1.19(-1.12%)
May 02, 2002 105.31 106.51 103.24 106.07 11,211 +0.29(+0.27%)
May 01, 2002 102.09 105.78 102.09 105.78 10,356 +3.50(+3.43%)
Apr 30, 2002 101.14 102.78 101.14 102.27 12,919 +1.28(+1.27%)
Apr 29, 2002 98.71 101.09 98.71 100.99 5,018 +2.27(+2.30%)
Apr 26, 2002 98.02 98.72 98.02 98.72 2,135 -0.18(-0.18%)
Apr 25, 2002 99.08 99.08 97.83 98.90 2,669 +0.64(+0.66%)
Apr 24, 2002 99.08 99.08 97.87 98.26 18,791 -0.81(-0.82%)
Apr 23, 2002 98.03 99.07 98.03 99.07 8,968 +0.51(+0.51%)
Apr 22, 2002 98.15 98.57 97.46 98.57 4,377 +0.49(+0.50%)
Apr 19, 2002 97.58 98.29 97.58 98.08 3,416 +0.50(+0.51%)
Apr 18, 2002 97.51 97.58 96.66 97.58 8,007 +0.77(+0.79%)
Apr 17, 2002 97.40 97.88 94.84 96.81 10,997 -1.06(-1.08%)
Apr 16, 2002 96.47 98.29 96.47 97.87 6,192 +1.25(+1.30%)
Apr 15, 2002 97.40 98.28 96.11 96.62 5,658 -1.71(-1.74%)
Apr 12, 2002 95.55 98.34 95.13 98.33 16,015 +2.10(+2.18%)
Apr 11, 2002 98.30 98.30 95.30 96.23 6,940 -1.92(-1.96%)
Apr 10, 2002 95.98 98.15 95.30 98.15 17,403 +3.09(+3.25%)
Apr 09, 2002 94.62 95.53 94.62 95.06 4,057 +0.00(+0.00%)
Apr 08, 2002 95.26 95.26 94.84 95.06 1,708 -0.01(-0.01%)
Apr 05, 2002 96.22 96.22 94.65 95.07 1,921 -0.94(-0.98%)
Apr 04, 2002 94.53 96.84 94.50 96.01 4,804 +1.23(+1.29%)
Apr 03, 2002 95.49 96.69 94.78 94.78 3,203 -1.48(-1.54%)
Apr 02, 2002 95.10 96.62 94.36 96.26 5,018 +1.16(+1.22%)
Apr 01, 2002 94.62 96.46 94.62 95.10 3,203 -1.33(-1.38%)
Mar 29, 2002 94.36 96.62 94.36 96.43 6,299 +0.00(+0.00%)
Mar 28, 2002 94.36 96.62 94.36 96.43 6,299 +1.88(+1.99%)
Mar 27, 2002 94.36 94.59 94.36 94.55 4,270 -1.13(-1.18%)
Mar 26, 2002 94.37 95.68 94.22 95.68 4,484 +1.23(+1.30%)
Mar 25, 2002 94.86 94.86 94.36 94.45 5,018 -0.07(-0.08%)
Mar 22, 2002 94.50 94.71 94.03 94.53 10,036 -0.07(-0.07%)
Mar 21, 2002 92.95 95.29 92.28 94.59 20,286 +2.32(+2.52%)
Mar 20, 2002 92.81 94.13 92.26 92.27 5,872 -0.53(-0.58%)
Mar 19, 2002 93.69 93.69 92.81 92.81 4,377 -1.67(-1.76%)
Mar 18, 2002 94.59 94.69 93.64 94.47 6,086 -0.10(-0.11%)
Mar 15, 2002 93.19 94.73 93.18 94.58 11,531 +0.19(+0.20%)
Mar 14, 2002 96.14 96.14 94.12 94.39 5,765 -0.21(-0.22%)
Mar 13, 2002 94.08 94.59 93.67 94.59 2,348 -0.37(-0.39%)
Mar 12, 2002 93.84 95.95 93.67 94.97 30,963 +1.31(+1.40%)
Mar 11, 2002 91.97 93.84 91.97 93.66 4,804 +0.80(+0.86%)
Mar 08, 2002 93.14 93.14 92.72 92.86 24,664 +0.37(+0.41%)
Mar 07, 2002 92.25 92.51 92.25 92.49 1,174 -0.52(-0.56%)
Mar 06, 2002 91.88 93.19 91.60 93.01 14,200 +0.39(+0.42%)
Mar 05, 2002 91.79 93.38 91.74 92.62 1,921 +0.16(+0.18%)
Mar 04, 2002 93.89 93.89 91.78 92.46 10,250 -1.29(-1.38%)
Mar 01, 2002 92.91 93.94 92.72 93.75 3,203 +0.09(+0.10%)
Feb 28, 2002 93.94 94.13 92.30 93.66 15,695 +0.44(+0.47%)
Feb 27, 2002 93.19 93.22 92.60 93.22 4,164 +0.76(+0.82%)
Feb 26, 2002 92.25 92.81 91.96 92.46 50,609 +2.03(+2.25%)
Feb 25, 2002 92.55 92.72 90.00 90.43 18,151 -2.13(-2.30%)
Feb 22, 2002 92.72 94.13 92.02 92.55 18,151 -0.17(-0.18%)
Feb 21, 2002 93.05 93.19 92.72 92.72 13,239 -0.52(-0.56%)
Feb 20, 2002 93.25 93.67 91.32 93.25 13,666 -0.22(-0.24%)
Feb 19, 2002 94.59 95.95 93.22 93.47 4,911 -1.59(-1.67%)
Feb 18, 2002 95.14 96.12 93.66 95.06 18,578 +0.00(+0.00%)
Feb 15, 2002 95.14 96.12 93.66 95.06 18,578 -0.28(-0.29%)
Feb 14, 2002 96.47 96.47 95.12 95.34 2,348 -1.09(-1.13%)
Feb 13, 2002 95.18 96.43 95.18 96.43 3,416 +0.90(+0.94%)
Feb 12, 2002 94.03 95.53 93.69 95.53 1,815 +1.04(+1.10%)
Feb 11, 2002 93.66 95.52 93.66 94.49 4,377 +1.08(+1.15%)
Feb 08, 2002 94.01 94.01 91.78 93.41 2,562 -0.24(-0.26%)
Feb 07, 2002 95.41 95.41 93.66 93.66 5,445 +0.85(+0.92%)
Feb 06, 2002 93.73 94.97 92.71 92.81 7,794 -3.42(-3.55%)
Feb 05, 2002 95.51 96.22 94.36 96.22 8,434 +1.63(+1.72%)
Feb 04, 2002 93.19 95.27 92.30 94.59 16,976 +0.24(+0.26%)
Feb 01, 2002 92.02 94.73 92.02 94.35 9,182 -0.06(-0.06%)
Jan 31, 2002 93.66 94.41 91.89 94.41 6,406 +0.75(+0.80%)
Jan 30, 2002 92.23 93.66 91.78 93.66 6,940 +0.04(+0.04%)
Jan 29, 2002 93.66 93.68 92.78 93.62 4,804 -0.27(-0.29%)
Jan 28, 2002 94.17 94.17 93.15 93.89 4,164 -1.40(-1.47%)
Jan 25, 2002 92.41 95.30 91.99 95.30 7,474 +3.09(+3.35%)
Jan 24, 2002 92.91 93.42 91.08 92.21 11,638 -2.94(-3.09%)
Jan 23, 2002 92.95 95.16 91.78 95.14 14,841 +1.35(+1.43%)
Jan 22, 2002 92.95 93.84 92.42 93.80 36,195 +0.52(+0.55%)
Jan 21, 2002 93.24 94.58 93.10 93.28 8,434 +0.00(+0.00%)
Jan 18, 2002 93.24 94.58 93.10 93.28 8,434 +0.09(+0.10%)
Jan 17, 2002 92.72 93.21 92.35 93.19 7,474 +0.37(+0.39%)
Jan 16, 2002 92.72 95.16 92.49 92.82 11,958 -1.57(-1.67%)
Jan 15, 2002 92.25 94.44 92.25 94.40 5,338 +3.29(+3.61%)
Jan 14, 2002 91.08 92.35 91.08 91.11 6,726 +0.03(+0.03%)
Jan 11, 2002 89.76 92.72 89.76 91.08 8,968 +1.62(+1.81%)
Jan 10, 2002 90.95 91.55 88.98 89.46 9,502 -2.09(-2.28%)
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.