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 30, 2003 93.95 95.17 93.68 95.17 11,103 +3.64(+3.98%)
May 29, 2003 94.28 94.59 91.52 91.52 7,046 -1.11(-1.20%)
May 28, 2003 92.95 93.20 91.39 92.64 10,889 -0.37(-0.39%)
May 27, 2003 93.06 93.67 91.46 93.00 5,231 +0.65(+0.70%)
May 23, 2003 92.92 93.39 91.93 92.36 3,096 +0.47(+0.51%)
May 22, 2003 92.35 93.43 90.76 91.89 6,085 +0.09(+0.10%)
May 21, 2003 92.07 92.51 90.78 91.79 4,697 -0.71(-0.77%)
May 20, 2003 91.90 92.51 90.86 92.51 9,395 +1.35(+1.48%)
May 19, 2003 93.48 93.48 91.11 91.16 8,327 -2.32(-2.48%)
May 16, 2003 90.11 95.50 90.11 93.48 5,551 +0.59(+0.64%)
May 15, 2003 93.63 95.13 91.85 92.89 11,743 +0.16(+0.17%)
May 14, 2003 93.57 93.66 91.93 92.73 1,814 +0.56(+0.61%)
May 13, 2003 92.36 94.14 91.40 92.17 4,804 -0.61(-0.66%)
May 12, 2003 93.20 95.44 92.01 92.78 6,298 -1.00(-1.07%)
May 09, 2003 94.98 96.06 93.67 93.78 6,619 -0.82(-0.87%)
May 08, 2003 94.28 95.78 93.84 94.60 7,366 +0.00(+0.00%)
May 07, 2003 94.79 97.77 94.60 94.60 10,462 -1.29(-1.35%)
May 06, 2003 94.07 96.34 93.06 95.90 7,686 +2.35(+2.51%)
May 05, 2003 92.87 94.03 91.23 93.54 10,996 +1.39(+1.50%)
May 02, 2003 92.67 92.68 92.16 92.16 5,765 +0.61(+0.66%)
May 01, 2003 90.06 91.93 90.06 91.55 6,298 +0.45(+0.49%)
Apr 30, 2003 90.48 92.73 90.48 91.10 5,017 -0.58(-0.63%)
Apr 29, 2003 92.73 95.26 91.10 91.68 8,220 -2.71(-2.87%)
Apr 28, 2003 92.04 95.45 90.73 94.39 12,704 +1.82(+1.96%)
Apr 25, 2003 93.43 94.48 92.27 92.57 7,900 -1.15(-1.23%)
Apr 24, 2003 93.91 95.77 92.73 93.72 10,249 -2.29(-2.38%)
Apr 23, 2003 96.38 96.94 95.25 96.01 15,693 -0.65(-0.67%)
Apr 22, 2003 94.90 97.03 94.03 96.65 12,064 +1.45(+1.52%)
Apr 21, 2003 95.49 95.49 93.13 95.20 3,416 +0.67(+0.71%)
Apr 17, 2003 95.31 95.54 94.06 94.53 5,871 -0.40(-0.42%)
Apr 16, 2003 94.15 95.07 94.15 94.93 4,377 +1.26(+1.35%)
Apr 15, 2003 91.61 93.67 90.79 93.67 6,832 +2.06(+2.25%)
Apr 14, 2003 91.42 92.31 91.42 91.61 3,523 +0.60(+0.66%)
Apr 11, 2003 91.33 91.36 90.65 91.01 4,377 -0.21(-0.23%)
Apr 10, 2003 90.67 91.21 90.16 91.21 4,483 +0.68(+0.76%)
Apr 09, 2003 90.76 91.21 90.29 90.53 16,761 -0.14(-0.15%)
Apr 08, 2003 88.80 90.76 88.80 90.67 7,473 +1.87(+2.11%)
Apr 07, 2003 88.96 90.66 88.50 88.80 29,786 +0.23(+0.26%)
Apr 04, 2003 88.55 89.08 88.40 88.56 13,345 +0.11(+0.13%)
Apr 03, 2003 89.22 89.22 88.14 88.45 14,519 +0.17(+0.19%)
Apr 02, 2003 87.96 88.76 87.20 88.28 10,996 -0.16(-0.18%)
Apr 01, 2003 86.80 88.44 86.80 88.44 7,153 +0.31(+0.35%)
Mar 31, 2003 87.56 88.42 86.64 88.13 14,626 -0.44(-0.50%)
Mar 28, 2003 87.48 89.59 87.48 88.57 11,530 +1.00(+1.14%)
Mar 27, 2003 86.35 87.81 85.94 87.57 11,316 +1.36(+1.58%)
Mar 26, 2003 86.62 86.62 86.21 86.21 9,822 -0.92(-1.05%)
Mar 25, 2003 86.26 88.86 86.26 87.13 7,046 -0.45(-0.51%)
Mar 24, 2003 87.63 87.63 85.79 87.58 9,608 +0.00(+0.00%)
Mar 21, 2003 87.63 89.16 86.69 87.58 21,992 -0.94(-1.06%)
Mar 20, 2003 87.40 88.52 87.16 88.52 10,569 +0.47(+0.53%)
Mar 19, 2003 88.51 88.51 87.20 88.05 4,804 -0.46(-0.52%)
Mar 18, 2003 88.86 89.05 87.93 88.51 6,939 -0.32(-0.36%)
Mar 17, 2003 87.38 88.98 87.11 88.82 9,395 +1.81(+2.08%)
Mar 14, 2003 87.00 88.35 87.00 87.02 3,843 +0.02(+0.02%)
Mar 13, 2003 88.03 88.03 85.54 87.00 5,231 +1.35(+1.57%)
Mar 12, 2003 84.68 87.41 84.68 85.65 5,124 +0.33(+0.38%)
Mar 11, 2003 85.93 86.22 83.84 85.32 13,558 -1.17(-1.35%)
Mar 10, 2003 88.33 88.33 86.42 86.49 4,804 -1.88(-2.13%)
Mar 07, 2003 88.62 88.63 88.34 88.37 2,989 -0.41(-0.46%)
Mar 06, 2003 88.75 89.13 88.27 88.79 16,548 +0.03(+0.03%)
Mar 05, 2003 88.11 88.78 87.94 88.76 8,113 +0.47(+0.53%)
Mar 04, 2003 87.11 88.30 87.11 88.29 2,989 +0.95(+1.08%)
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.