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 (%)
May 29, 2009 118.25 125.33 115.41 124.10 46,306 +4.47(+3.73%)
May 28, 2009 116.27 120.09 115.55 119.63 33,818 +3.03(+2.60%)
May 27, 2009 119.88 121.32 116.38 116.60 51,069 -3.97(-3.29%)
May 26, 2009 114.70 120.57 110.75 120.57 33,166 +4.19(+3.60%)
May 22, 2009 116.15 118.27 115.14 116.38 19,453 +0.52(+0.44%)
May 21, 2009 118.96 119.20 114.58 115.87 29,657 -3.90(-3.25%)
May 20, 2009 125.90 125.90 119.29 119.76 39,249 -5.97(-4.75%)
May 19, 2009 125.78 128.00 124.61 125.73 36,359 -0.22(-0.17%)
May 18, 2009 118.33 127.02 118.30 125.94 42,393 +8.11(+6.88%)
May 15, 2009 117.25 121.71 117.10 117.83 37,928 -2.06(-1.72%)
May 14, 2009 117.81 122.03 113.99 119.89 30,591 +5.23(+4.56%)
May 13, 2009 121.49 121.49 114.13 114.67 37,123 -7.43(-6.08%)
May 12, 2009 119.97 125.91 119.48 122.09 30,171 -2.34(-1.88%)
May 11, 2009 125.85 129.17 122.39 124.44 45,548 -5.57(-4.29%)
May 08, 2009 123.11 130.01 120.64 130.01 44,393 +9.65(+8.01%)
May 07, 2009 122.66 126.43 118.94 120.36 46,655 -0.87(-0.72%)
May 06, 2009 122.37 122.37 114.94 121.23 32,887 +2.28(+1.91%)
May 05, 2009 118.77 121.64 115.59 118.96 28,629 -0.30(-0.25%)
May 04, 2009 113.48 119.34 109.93 119.25 39,560 +7.87(+7.07%)
May 01, 2009 113.68 113.68 110.62 111.38 18,089 -0.71(-0.64%)
Apr 30, 2009 118.19 119.38 110.55 112.09 32,696 -3.08(-2.68%)
Apr 29, 2009 111.65 116.12 111.00 115.17 35,354 +2.75(+2.45%)
Apr 28, 2009 112.76 117.13 111.81 112.42 13,565 -3.24(-2.80%)
Apr 27, 2009 116.63 119.92 115.66 115.66 26,521 -4.71(-3.91%)
Apr 24, 2009 123.62 123.62 116.72 120.37 52,635 -0.56(-0.46%)
Apr 23, 2009 117.66 120.96 115.00 120.93 23,859 +1.56(+1.30%)
Apr 22, 2009 121.18 134.54 116.70 119.38 35,620 -5.57(-4.46%)
Apr 21, 2009 112.15 125.16 108.26 124.95 66,702 +12.07(+10.70%)
Apr 20, 2009 123.49 123.49 112.50 112.88 45,435 -11.42(-9.19%)
Apr 17, 2009 128.52 128.52 123.63 124.30 30,160 -2.65(-2.09%)
Apr 16, 2009 128.88 128.88 123.65 126.95 32,060 -1.92(-1.49%)
Apr 15, 2009 128.61 128.87 125.39 128.87 21,756 +2.42(+1.91%)
Apr 14, 2009 134.10 134.10 126.40 126.45 30,496 -8.14(-6.05%)
Apr 13, 2009 126.54 135.97 124.73 134.59 34,282 +5.75(+4.46%)
Apr 09, 2009 121.66 128.85 118.12 128.84 58,487 +12.28(+10.54%)
Apr 08, 2009 117.18 118.36 113.61 116.56 11,658 +1.95(+1.70%)
Apr 07, 2009 119.23 119.58 114.61 114.61 24,993 -4.86(-4.07%)
Apr 06, 2009 123.64 123.64 118.32 119.47 39,751 -4.49(-3.62%)
Apr 03, 2009 127.87 127.87 120.16 123.96 43,413 -1.67(-1.33%)
Apr 02, 2009 129.21 130.03 119.99 125.63 34,938 -0.11(-0.09%)
Apr 01, 2009 123.49 129.60 122.25 125.74 29,454 +2.28(+1.85%)
Mar 31, 2009 121.77 125.16 119.06 123.45 52,781 +5.11(+4.31%)
Mar 30, 2009 122.74 122.98 118.30 118.35 30,962 -4.76(-3.86%)
Mar 26, 2009 119.67 124.22 119.67 123.11 34,691 +3.45(+2.88%)
Mar 25, 2009 118.05 122.44 116.61 119.66 44,154 +4.72(+4.11%)
Mar 24, 2009 126.31 126.92 114.92 114.94 23,676 -13.38(-10.42%)
Mar 23, 2009 117.64 129.84 110.99 128.31 67,446 +22.61(+21.39%)
Mar 20, 2009 108.65 111.61 105.70 105.70 42,871 -2.54(-2.34%)
Mar 19, 2009 109.59 112.67 107.40 108.24 30,795 -1.35(-1.23%)
Mar 18, 2009 98.25 111.45 95.76 109.59 40,954 +11.24(+11.43%)
Mar 17, 2009 90.86 98.35 90.01 98.35 44,990 +5.43(+5.85%)
Mar 16, 2009 95.37 96.11 92.28 92.92 24,362 -0.09(-0.10%)
Mar 13, 2009 92.94 96.05 92.26 93.01 25,774 -0.58(-0.62%)
Mar 12, 2009 88.17 93.59 83.04 93.59 52,180 +4.87(+5.49%)
Mar 11, 2009 87.11 91.99 86.54 88.72 19,277 +2.93(+3.42%)
Mar 10, 2009 76.12 86.27 74.64 85.79 26,971 +11.63(+15.69%)
Mar 09, 2009 72.11 75.68 68.83 74.16 12,028 +2.08(+2.88%)
Mar 06, 2009 76.95 78.67 69.36 72.08 14,673 -3.45(-4.56%)
Mar 05, 2009 82.28 82.28 74.95 75.52 32,789 -5.25(-6.51%)
Mar 04, 2009 88.28 90.51 79.02 80.78 29,623 -12.06(-12.99%)
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.