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

First Citizens Bancs (NQ: FCNCA )

1,965.18 +25.61 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 180.96 184.34 177.27 184.34 16,346 +4.20(+2.33%)
Nov 29, 2006 183.11 184.66 180.13 180.13 2,305 -1.24(-0.68%)
Nov 28, 2006 183.83 184.16 181.37 181.37 8,955 -0.90(-0.49%)
Nov 27, 2006 182.90 182.90 182.27 182.27 1,202 -0.49(-0.27%)
Nov 24, 2006 182.76 182.76 182.76 182.76 0 +0.00(+0.00%)
Nov 22, 2006 183.38 183.88 182.76 182.76 619 -1.06(-0.58%)
Nov 21, 2006 180.98 183.82 180.98 183.82 1,661 +2.11(+1.16%)
Nov 20, 2006 180.13 181.75 180.13 181.70 4,369 +1.70(+0.94%)
Nov 17, 2006 178.29 180.00 178.29 180.00 4,796 +0.95(+0.53%)
Nov 16, 2006 177.36 179.05 176.90 179.05 1,710 +1.28(+0.72%)
Nov 15, 2006 177.00 177.77 175.98 177.77 6,889 +2.20(+1.25%)
Nov 14, 2006 174.98 175.98 174.98 175.57 1,649 -0.20(-0.12%)
Nov 13, 2006 173.71 175.77 173.71 175.77 6,835 +0.76(+0.43%)
Nov 10, 2006 172.79 175.88 172.79 175.02 1,480 +1.30(+0.75%)
Nov 09, 2006 174.59 174.59 173.71 173.71 1,407 -0.38(-0.22%)
Nov 08, 2006 175.33 175.33 173.71 174.09 1,533 +0.55(+0.32%)
Nov 07, 2006 173.40 173.70 172.52 173.54 1,299 -2.70(-1.53%)
Nov 06, 2006 174.20 176.24 173.91 176.24 2,373 +4.20(+2.44%)
Nov 03, 2006 170.23 172.47 170.23 172.03 1,624 +1.03(+0.60%)
Nov 02, 2006 170.90 172.49 170.90 171.01 4,049 -1.09(-0.63%)
Nov 01, 2006 175.47 177.12 172.10 172.10 2,199 -1.38(-0.80%)
Oct 31, 2006 172.84 173.48 172.42 173.48 4,533 -0.19(-0.11%)
Oct 30, 2006 172.29 175.29 172.28 173.67 7,973 +1.61(+0.93%)
Oct 27, 2006 173.67 173.67 171.98 172.06 13,072 -2.49(-1.43%)
Oct 26, 2006 172.74 174.55 172.74 174.55 9,367 +1.07(+0.62%)
Oct 25, 2006 172.63 173.48 172.51 173.48 5,373 +0.85(+0.49%)
Oct 24, 2006 172.28 172.63 172.28 172.63 3,351 +0.35(+0.20%)
Oct 23, 2006 172.97 172.97 171.84 172.28 1,984 -0.72(-0.42%)
Oct 20, 2006 175.51 176.72 172.65 173.00 22,711 -4.36(-2.46%)
Oct 19, 2006 176.72 178.29 176.44 177.36 3,568 -0.47(-0.26%)
Oct 18, 2006 175.35 179.20 175.35 177.83 2,871 +2.48(+1.42%)
Oct 17, 2006 175.33 178.29 175.33 175.35 3,954 -2.70(-1.52%)
Oct 16, 2006 175.55 178.61 175.24 178.05 2,071 +1.47(+0.83%)
Oct 13, 2006 173.13 177.21 173.13 176.58 4,803 +1.26(+0.72%)
Oct 12, 2006 174.06 175.32 173.08 175.32 505 +1.28(+0.73%)
Oct 11, 2006 174.78 174.78 171.82 174.05 1,517 -0.70(-0.40%)
Oct 10, 2006 172.08 174.75 172.08 174.75 2,703 +3.13(+1.83%)
Oct 09, 2006 172.87 172.87 169.57 171.62 15,480 -2.97(-1.70%)
Oct 06, 2006 174.82 175.07 174.59 174.59 1,897 -0.79(-0.45%)
Oct 05, 2006 172.84 175.38 171.87 175.38 1,473 +3.37(+1.96%)
Oct 04, 2006 173.09 173.70 172.01 172.01 7,605 -1.63(-0.94%)
Oct 03, 2006 175.21 175.21 172.83 173.65 8,346 -0.53(-0.30%)
Oct 02, 2006 175.74 175.74 173.93 174.18 5,445 -2.36(-1.33%)
Sep 29, 2006 178.29 178.49 176.44 176.53 3,553 -2.19(-1.22%)
Sep 28, 2006 178.72 178.72 178.72 178.72 0 +0.00(+0.00%)
Sep 27, 2006 181.01 181.01 178.29 178.72 6,315 -0.51(-0.28%)
Sep 26, 2006 181.56 182.44 179.23 179.23 3,096 -3.24(-1.78%)
Sep 25, 2006 184.47 184.47 182.47 182.47 763 -2.28(-1.24%)
Sep 22, 2006 186.60 186.80 183.14 184.75 4,242 -0.64(-0.35%)
Sep 21, 2006 185.68 185.69 182.96 185.39 4,438 +0.60(+0.32%)
Sep 20, 2006 184.29 184.84 183.83 184.80 2,336 +0.05(+0.02%)
Sep 19, 2006 184.75 184.75 182.91 184.75 7,838 +1.00(+0.54%)
Sep 18, 2006 185.13 186.67 183.75 183.75 3,938 -3.75(-2.00%)
Sep 15, 2006 183.53 187.52 183.53 187.50 2,231 +2.84(+1.54%)
Sep 14, 2006 180.44 184.66 180.44 184.66 5,354 +4.53(+2.51%)
Sep 13, 2006 180.89 182.09 180.13 180.13 6,977 -2.06(-1.13%)
Sep 12, 2006 182.21 182.21 181.07 182.19 1,523 -0.95(-0.52%)
Sep 11, 2006 180.17 183.15 180.13 183.15 3,101 +2.59(+1.43%)
Sep 08, 2006 181.52 181.52 178.89 180.56 4,693 +0.34(+0.19%)
Sep 07, 2006 182.69 182.69 180.22 180.22 7,252 -0.59(-0.33%)
Sep 06, 2006 180.91 181.30 180.81 180.81 2,599 -0.04(-0.02%)
Sep 05, 2006 181.88 182.37 180.84 180.84 2,598 -2.01(-1.10%)
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.