Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,688.80 -6.83 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 102.29 102.29 98.91 99.01 5,338 -4.03(-3.91%)
Sep 29, 2003 99.52 103.03 98.81 103.03 5,551 +3.96(+4.00%)
Sep 26, 2003 100.22 102.20 98.01 99.07 6,619 -3.96(-3.85%)
Sep 25, 2003 103.74 104.90 99.52 103.03 8,220 -1.17(-1.12%)
Sep 24, 2003 105.87 106.41 103.52 104.20 3,309 +0.11(+0.11%)
Sep 23, 2003 104.44 106.55 103.50 104.09 7,153 -2.46(-2.31%)
Sep 22, 2003 105.11 106.73 103.96 106.56 8,220 -0.22(-0.21%)
Sep 19, 2003 106.31 107.21 106.03 106.78 6,405 +0.94(+0.89%)
Sep 18, 2003 107.34 107.34 105.19 105.84 11,316 -0.75(-0.70%)
Sep 17, 2003 104.98 107.62 104.98 106.59 4,804 -0.19(-0.18%)
Sep 16, 2003 106.08 107.67 104.92 106.78 9,501 +0.47(+0.44%)
Sep 15, 2003 103.13 106.66 103.13 106.31 4,804 +1.41(+1.34%)
Sep 12, 2003 105.75 105.90 102.56 104.91 3,629 -0.82(-0.78%)
Sep 11, 2003 104.89 106.55 99.29 105.73 8,327 +4.80(+4.76%)
Sep 10, 2003 103.04 105.84 100.93 100.93 5,978 -3.72(-3.55%)
Sep 09, 2003 104.91 107.11 103.16 104.64 3,523 -2.14(-2.00%)
Sep 08, 2003 106.30 107.71 105.42 106.78 3,202 +3.28(+3.17%)
Sep 05, 2003 105.56 106.59 103.50 103.50 5,124 -1.17(-1.12%)
Sep 04, 2003 107.25 107.53 104.67 104.67 5,338 -2.53(-2.36%)
Sep 03, 2003 104.12 107.20 99.39 107.20 9,181 +1.37(+1.29%)
Sep 02, 2003 99.77 107.01 99.77 105.83 5,658 +5.41(+5.39%)
Aug 29, 2003 104.07 104.07 100.42 100.42 7,686 -3.41(-3.28%)
Aug 28, 2003 103.03 104.20 103.03 103.83 4,911 -1.08(-1.03%)
Aug 27, 2003 102.64 105.38 102.64 104.91 2,455 +2.27(+2.21%)
Aug 26, 2003 102.31 105.52 101.23 102.64 4,270 -0.29(-0.28%)
Aug 25, 2003 104.29 104.29 102.26 102.93 3,843 +0.72(+0.71%)
Aug 22, 2003 110.52 110.52 102.21 102.21 7,153 -4.11(-3.87%)
Aug 21, 2003 107.46 111.45 105.26 106.32 6,298 -1.01(-0.94%)
Aug 20, 2003 104.88 107.65 104.88 107.33 10,889 -2.73(-2.48%)
Aug 19, 2003 107.67 111.44 103.32 110.06 3,523 +6.09(+5.86%)
Aug 18, 2003 101.21 107.53 101.21 103.97 8,434 -1.84(-1.74%)
Aug 15, 2003 102.62 105.81 102.62 105.81 1,387 +2.07(+2.00%)
Aug 14, 2003 100.65 103.74 100.65 103.74 2,241 +1.17(+1.14%)
Aug 13, 2003 100.64 103.49 100.35 102.56 4,056 +2.62(+2.62%)
Aug 12, 2003 101.63 101.63 99.31 99.94 7,046 -0.28(-0.28%)
Aug 11, 2003 101.22 101.23 99.29 100.22 5,338 -1.73(-1.70%)
Aug 08, 2003 101.16 101.97 100.62 101.96 1,814 +0.54(+0.54%)
Aug 07, 2003 98.38 102.45 98.38 101.41 3,523 +0.66(+0.65%)
Aug 06, 2003 99.39 103.74 99.39 100.76 5,231 -0.17(-0.17%)
Aug 05, 2003 102.00 103.87 100.70 100.93 4,911 -1.17(-1.15%)
Aug 04, 2003 101.21 103.73 100.34 102.10 4,163 +0.00(+0.00%)
Aug 01, 2003 106.08 108.65 101.20 102.10 9,288 -6.53(-6.01%)
Jul 31, 2003 100.22 116.33 100.22 108.62 47,615 +5.83(+5.67%)
Jul 30, 2003 96.82 102.80 96.48 102.80 25,195 +6.41(+6.65%)
Jul 29, 2003 98.34 98.34 94.79 96.39 2,775 -1.18(-1.21%)
Jul 28, 2003 98.12 98.39 96.68 97.57 3,629 +1.06(+1.10%)
Jul 25, 2003 96.48 97.88 94.79 96.51 13,665 +0.79(+0.82%)
Jul 24, 2003 97.22 98.06 94.65 95.73 5,978 +0.01(+0.01%)
Jul 23, 2003 95.08 97.69 94.07 95.72 3,202 +0.09(+0.10%)
Jul 22, 2003 95.00 95.63 93.69 95.62 4,270 +1.26(+1.33%)
Jul 21, 2003 97.13 97.13 93.69 94.37 5,658 -3.04(-3.12%)
Jul 18, 2003 99.27 99.78 96.01 97.41 11,103 +0.41(+0.42%)
Jul 17, 2003 99.15 100.92 96.73 97.00 9,822 -0.81(-0.83%)
Jul 16, 2003 98.07 99.75 96.90 97.82 10,462 -1.35(-1.36%)
Jul 15, 2003 98.65 99.16 97.94 99.16 5,124 +0.34(+0.34%)
Jul 14, 2003 98.87 99.86 98.65 98.83 5,338 +1.11(+1.13%)
Jul 11, 2003 99.90 101.08 97.72 97.72 2,241 -2.18(-2.18%)
Jul 10, 2003 100.72 101.49 99.59 99.90 11,103 -0.36(-0.36%)
Jul 09, 2003 102.22 102.63 99.77 100.26 16,227 -0.99(-0.98%)
Jul 08, 2003 101.16 102.91 100.14 101.25 13,238 +1.12(+1.12%)
Jul 07, 2003 99.98 101.05 97.81 100.13 12,170 +0.84(+0.85%)
Jul 03, 2003 96.52 99.94 96.52 99.29 6,619 +0.35(+0.35%)
Jul 02, 2003 94.76 100.78 94.76 98.94 11,957 +4.52(+4.79%)
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.