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 (%)
Oct 31, 2016 281.68 284.35 281.57 283.63 21,501 +1.38(+0.49%)
Oct 28, 2016 281.67 283.33 280.42 282.25 13,137 +0.91(+0.32%)
Oct 27, 2016 280.60 284.06 273.86 281.35 12,114 +0.08(+0.03%)
Oct 26, 2016 285.58 288.49 278.95 281.27 9,832 -5.35(-1.87%)
Oct 25, 2016 284.36 286.62 283.06 286.62 20,487 +1.74(+0.61%)
Oct 24, 2016 283.00 285.02 283.00 284.89 13,804 +2.72(+0.96%)
Oct 21, 2016 278.82 283.08 278.54 282.17 19,802 +1.54(+0.55%)
Oct 20, 2016 284.05 284.60 277.35 280.63 20,336 -3.96(-1.39%)
Oct 19, 2016 284.26 285.38 282.64 284.58 25,104 +1.07(+0.38%)
Oct 18, 2016 283.82 285.33 282.33 283.51 17,945 +1.26(+0.45%)
Oct 17, 2016 285.33 285.33 281.92 282.25 20,748 -2.54(-0.89%)
Oct 14, 2016 285.90 288.50 283.63 284.80 23,141 +0.93(+0.33%)
Oct 13, 2016 284.60 285.97 282.72 283.87 27,012 -3.11(-1.08%)
Oct 12, 2016 285.15 288.60 285.15 286.98 17,477 +0.36(+0.13%)
Oct 11, 2016 288.19 288.19 284.71 286.62 34,304 -0.95(-0.33%)
Oct 10, 2016 287.53 289.44 285.80 287.58 16,203 +1.62(+0.57%)
Oct 07, 2016 285.46 287.78 283.05 285.96 27,137 -0.20(-0.07%)
Oct 06, 2016 279.02 288.02 279.02 286.16 20,341 +0.95(+0.33%)
Oct 05, 2016 285.97 287.59 284.14 285.22 31,579 +1.13(+0.40%)
Oct 04, 2016 284.60 286.53 283.63 284.09 16,817 +0.78(+0.28%)
Oct 03, 2016 284.41 286.56 281.97 283.31 15,576 -3.14(-1.10%)
Sep 30, 2016 279.73 287.04 279.73 286.45 37,762 +6.80(+2.43%)
Sep 29, 2016 280.69 282.65 279.10 279.64 35,545 -0.48(-0.17%)
Sep 28, 2016 278.44 280.14 276.92 280.12 24,921 +1.88(+0.68%)
Sep 27, 2016 279.85 279.85 274.86 278.24 25,540 +3.45(+1.26%)
Sep 26, 2016 274.80 276.24 272.55 274.79 27,420 -0.69(-0.25%)
Sep 23, 2016 278.02 278.02 275.11 275.48 10,023 -3.00(-1.08%)
Sep 22, 2016 274.05 278.48 273.33 278.48 19,886 +5.59(+2.05%)
Sep 21, 2016 273.57 274.42 269.63 272.89 12,837 +0.36(+0.13%)
Sep 20, 2016 271.72 273.40 270.96 272.53 8,095 -0.42(-0.15%)
Sep 19, 2016 274.03 274.56 269.48 272.95 16,426 -0.76(-0.28%)
Sep 16, 2016 275.66 275.83 269.03 273.71 69,581 -1.01(-0.37%)
Sep 15, 2016 274.21 275.81 269.51 274.72 21,169 +5.22(+1.94%)
Sep 14, 2016 271.39 273.23 268.01 269.50 18,276 -2.39(-0.88%)
Sep 13, 2016 274.43 275.70 269.72 271.89 26,219 -4.38(-1.59%)
Sep 12, 2016 270.10 278.49 270.10 276.27 26,509 +3.15(+1.15%)
Sep 09, 2016 274.13 277.49 272.84 273.12 15,299 -6.13(-2.20%)
Sep 08, 2016 279.94 280.88 275.68 279.25 15,570 -0.43(-0.15%)
Sep 07, 2016 274.38 280.89 274.38 279.68 17,603 +4.36(+1.58%)
Sep 06, 2016 279.29 279.29 273.95 275.32 17,777 -1.98(-0.71%)
Sep 02, 2016 277.48 277.30 277.30 277.30 12,838 -0.18(-0.06%)
Sep 01, 2016 277.38 278.45 275.53 277.47 7,951 +0.08(+0.03%)
Aug 31, 2016 276.17 278.18 274.00 277.39 26,475 +0.98(+0.36%)
Aug 30, 2016 274.27 277.41 268.08 276.41 17,368 +1.69(+0.62%)
Aug 29, 2016 269.58 276.96 269.58 274.72 17,929 +4.25(+1.57%)
Aug 26, 2016 274.02 274.02 267.52 270.47 22,186 -2.54(-0.93%)
Aug 25, 2016 270.66 276.51 270.08 273.01 15,609 +4.18(+1.55%)
Aug 24, 2016 270.36 271.10 266.32 268.83 18,022 -2.03(-0.75%)
Aug 23, 2016 272.60 275.27 268.37 270.86 12,808 +0.19(+0.07%)
Aug 22, 2016 270.86 271.86 268.52 270.67 10,464 -0.56(-0.21%)
Aug 19, 2016 271.10 271.77 269.19 271.23 10,287 +0.01(+0.00%)
Aug 18, 2016 270.15 271.64 268.23 271.22 16,362 +0.70(+0.26%)
Aug 17, 2016 265.80 271.51 265.80 270.52 31,473 +4.30(+1.62%)
Aug 16, 2016 268.10 269.85 264.79 266.22 14,538 -2.83(-1.05%)
Aug 15, 2016 266.30 269.05 263.43 269.05 8,564 +4.00(+1.51%)
Aug 12, 2016 264.06 267.25 262.88 265.05 5,121 +0.49(+0.18%)
Aug 11, 2016 263.61 265.61 263.18 264.56 15,593 +1.45(+0.55%)
Aug 10, 2016 262.87 264.43 260.78 263.11 18,292 +0.38(+0.14%)
Aug 09, 2016 260.94 262.73 260.94 262.73 11,805 +1.22(+0.47%)
Aug 08, 2016 262.39 262.39 258.69 261.51 8,289 +1.06(+0.41%)
Aug 05, 2016 252.16 262.07 251.92 260.45 39,244 +9.36(+3.73%)
Aug 04, 2016 253.14 253.14 250.29 251.10 14,797 -2.13(-0.84%)
Aug 03, 2016 250.03 253.24 250.03 253.23 8,050 +1.77(+0.70%)
Aug 02, 2016 249.39 253.62 249.39 251.46 14,479 -2.49(-0.98%)
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.