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

First Citizens Bancs (NQ: FCNCA )

1,845.53 -31.15 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2002 100.71 104.39 100.59 102.77 18,511 -2.08(-1.98%)
May 28, 2002 105.53 105.64 104.36 104.85 10,392 -0.67(-0.64%)
May 27, 2002 105.08 105.53 104.03 105.52 5,953 +0.00(+0.00%)
May 24, 2002 105.08 105.53 104.03 105.52 5,953 -0.40(-0.37%)
May 23, 2002 105.64 105.92 103.95 105.92 11,150 -0.25(-0.24%)
May 22, 2002 105.45 106.20 105.45 106.17 3,247 +0.26(+0.24%)
May 21, 2002 104.92 106.13 104.92 105.91 10,175 +1.58(+1.51%)
May 20, 2002 104.39 105.24 104.07 104.33 3,355 -0.97(-0.92%)
May 17, 2002 104.48 105.30 104.48 105.30 6,386 +0.82(+0.79%)
May 16, 2002 104.46 105.31 104.39 104.48 5,845 -1.04(-0.99%)
May 15, 2002 105.19 105.52 104.16 105.52 4,979 +0.49(+0.47%)
May 14, 2002 103.42 105.16 103.42 105.03 5,087 +1.62(+1.56%)
May 13, 2002 103.46 103.46 102.84 103.41 7,036 +0.69(+0.67%)
May 10, 2002 104.38 104.39 102.54 102.72 10,500 -0.24(-0.23%)
May 09, 2002 104.38 104.38 102.09 102.96 3,680 -1.30(-1.25%)
May 08, 2002 104.28 104.28 102.10 104.27 1,948 +0.91(+0.88%)
May 07, 2002 104.09 104.75 102.81 103.36 14,830 -1.68(-1.60%)
May 06, 2002 104.41 105.31 103.04 105.04 4,438 +1.60(+1.54%)
May 03, 2002 104.72 104.72 103.24 103.44 5,737 -1.17(-1.12%)
May 02, 2002 103.87 105.05 101.83 104.62 11,366 +0.29(+0.27%)
May 01, 2002 100.69 104.33 100.69 104.33 10,500 +3.45(+3.43%)
Apr 30, 2002 99.76 101.38 99.76 100.88 13,098 +1.27(+1.27%)
Apr 29, 2002 97.36 99.71 97.36 99.61 5,087 +2.24(+2.30%)
Apr 26, 2002 96.68 97.37 96.68 97.37 2,165 -0.18(-0.18%)
Apr 25, 2002 97.72 97.72 96.49 97.55 2,706 +0.64(+0.66%)
Apr 24, 2002 97.72 97.72 96.53 96.91 19,052 -0.80(-0.82%)
Apr 23, 2002 96.69 97.72 96.69 97.72 9,093 +0.50(+0.51%)
Apr 22, 2002 96.81 97.23 96.13 97.22 4,438 +0.48(+0.50%)
Apr 19, 2002 96.25 96.95 96.25 96.74 3,464 +0.49(+0.51%)
Apr 18, 2002 96.18 96.25 95.34 96.25 8,118 +0.76(+0.79%)
Apr 17, 2002 96.07 96.54 93.54 95.49 11,150 -1.04(-1.08%)
Apr 16, 2002 95.15 96.95 95.15 96.53 6,278 +1.24(+1.30%)
Apr 15, 2002 96.07 96.94 94.80 95.30 5,737 -1.69(-1.74%)
Apr 12, 2002 94.24 96.99 93.83 96.99 16,237 +2.07(+2.18%)
Apr 11, 2002 96.96 96.96 93.99 94.92 7,036 -1.89(-1.96%)
Apr 10, 2002 94.67 96.81 93.99 96.81 17,645 +3.05(+3.25%)
Apr 09, 2002 93.33 94.22 93.33 93.76 4,113 +0.00(+0.00%)
Apr 08, 2002 93.96 93.96 93.54 93.76 1,732 -0.01(-0.01%)
Apr 05, 2002 94.90 94.90 93.36 93.77 1,948 -0.92(-0.98%)
Apr 04, 2002 93.24 95.52 93.21 94.69 4,871 +1.21(+1.29%)
Apr 03, 2002 94.19 95.37 93.48 93.48 3,247 -1.46(-1.54%)
Apr 02, 2002 93.80 95.30 93.07 94.94 5,087 +1.15(+1.22%)
Apr 01, 2002 93.33 95.14 93.33 93.80 3,247 -1.31(-1.38%)
Mar 29, 2002 93.07 95.30 93.07 95.11 6,386 +0.00(+0.00%)
Mar 28, 2002 93.07 95.30 93.07 95.11 6,386 +1.86(+1.99%)
Mar 27, 2002 93.07 93.30 93.07 93.25 4,330 -1.12(-1.18%)
Mar 26, 2002 93.08 94.37 92.93 94.37 4,546 +1.21(+1.30%)
Mar 25, 2002 93.56 93.56 93.07 93.16 5,087 -0.07(-0.08%)
Mar 22, 2002 93.21 93.41 92.74 93.24 10,175 -0.06(-0.07%)
Mar 21, 2002 91.68 93.98 91.02 93.30 20,568 +2.29(+2.52%)
Mar 20, 2002 91.54 92.84 91.00 91.01 5,953 -0.53(-0.58%)
Mar 19, 2002 92.41 92.41 91.54 91.54 4,438 -1.64(-1.76%)
Mar 18, 2002 93.30 93.39 92.36 93.18 6,170 -0.10(-0.11%)
Mar 15, 2002 91.91 93.44 91.91 93.28 11,691 +0.18(+0.20%)
Mar 14, 2002 94.82 94.82 92.83 93.10 5,845 -0.20(-0.22%)
Mar 13, 2002 92.79 93.30 92.39 93.30 2,381 -0.37(-0.39%)
Mar 12, 2002 92.56 94.64 92.39 93.67 31,393 +1.29(+1.40%)
Mar 11, 2002 90.71 92.56 90.71 92.38 4,871 +0.79(+0.86%)
Mar 08, 2002 91.87 91.87 91.45 91.59 25,006 +0.37(+0.41%)
Mar 07, 2002 90.99 91.24 90.99 91.22 1,190 -0.52(-0.56%)
Mar 06, 2002 90.62 91.91 90.34 91.74 14,397 +0.38(+0.42%)
Mar 05, 2002 90.54 92.10 90.48 91.36 1,948 +0.16(+0.18%)
Mar 04, 2002 92.61 92.61 90.53 91.19 10,392 -1.27(-1.38%)
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.