First Citizens Bancs (NQ: FCNCA )

1,937.35 -36.72 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 212.14 213.34 210.46 211.44 20,001 +0.36(+0.17%)
May 29, 2014 211.21 214.31 209.71 211.08 11,016 -1.06(-0.50%)
May 28, 2014 214.10 214.10 211.39 212.14 10,557 -0.11(-0.05%)
May 27, 2014 215.98 215.98 211.66 212.24 5,309 +1.29(+0.61%)
May 23, 2014 213.15 210.95 210.95 210.95 13,616 -2.13(-1.00%)
May 22, 2014 210.07 213.48 209.00 213.08 6,784 +6.05(+2.92%)
May 21, 2014 208.21 211.95 206.88 207.03 24,029 -0.44(-0.21%)
May 20, 2014 208.77 208.91 207.15 207.47 17,824 -1.35(-0.65%)
May 19, 2014 207.01 209.73 207.01 208.82 24,018 +0.27(+0.13%)
May 16, 2014 209.53 209.53 206.07 208.55 30,026 -0.63(-0.30%)
May 15, 2014 212.26 212.71 206.90 209.18 22,510 -3.35(-1.58%)
May 14, 2014 213.82 213.95 211.27 212.53 7,120 -4.17(-1.93%)
May 13, 2014 221.15 221.15 214.54 216.71 6,474 -3.27(-1.49%)
May 12, 2014 217.82 220.31 217.82 219.98 17,500 +1.77(+0.81%)
May 09, 2014 213.26 219.31 213.26 218.21 10,026 +3.67(+1.71%)
May 08, 2014 213.63 215.87 213.63 214.54 4,779 +0.10(+0.05%)
May 07, 2014 211.16 214.44 211.16 214.44 20,287 +2.26(+1.07%)
May 06, 2014 213.17 213.22 210.72 212.18 13,059 -1.75(-0.82%)
May 05, 2014 215.31 215.84 213.57 213.93 10,131 -1.50(-0.70%)
May 02, 2014 214.42 216.43 212.15 215.43 9,737 +2.01(+0.94%)
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.