First Citizens BancShares, Inc. (NQ: FCNCA)
230.36 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 230.36 230.36 230.36 0 +1.11(+0.48%)
Apr 16, 2014 230.15 231.48 228.48 229.25 5,011 +0.56(+0.24%)
Apr 15, 2014 228.06 230.00 225.05 228.69 13,955 -0.32(-0.14%)
Apr 14, 2014 230.22 231.00 227.70 229.01 7,068 +1.61(+0.71%)
Apr 11, 2014 227.44 229.28 226.02 227.40 7,331 -1.60(-0.70%)
Apr 10, 2014 235.05 235.05 228.40 229.00 23,033 -6.30(-2.68%)
Apr 09, 2014 245.26 245.26 235.22 235.30 19,572 -7.22(-2.98%)
Apr 08, 2014 240.88 244.60 240.88 242.52 17,122 -0.13(-0.05%)
Apr 07, 2014 241.68 244.10 239.36 242.65 17,068 -1.44(-0.59%)
Apr 04, 2014 247.55 247.55 239.73 244.09 25,650 -1.07(-0.44%)
Apr 03, 2014 243.19 246.69 241.41 245.16 20,203 +2.65(+1.09%)
Apr 02, 2014 245.50 245.60 241.59 242.51 20,813 -3.45(-1.40%)
Apr 01, 2014 241.02 245.96 238.21 245.96 14,291 +5.21(+2.16%)
Mar 31, 2014 237.65 241.51 237.37 240.75 13,880 +1.79(+0.75%)
Mar 28, 2014 235.14 239.70 235.14 238.96 13,165 +2.96(+1.25%)
Mar 27, 2014 236.50 237.90 233.78 236.00 18,372 +0.01(+0.00%)
Mar 26, 2014 237.76 238.89 234.11 235.99 11,469 -0.97(-0.41%)
Mar 25, 2014 239.84 240.78 236.04 236.96 10,751 -0.51(-0.21%)
Mar 24, 2014 240.37 240.51 236.90 237.47 8,152 +0.32(+0.13%)
Mar 21, 2014 238.00 245.79 236.09 237.15 23,379 -0.65(-0.27%)
Mar 20, 2014 232.90 238.63 232.75 237.80 14,644 +4.88(+2.10%)
Mar 19, 2014 237.37 237.37 231.36 232.92 3,707 +0.73(+0.31%)
Mar 18, 2014 233.99 234.00 231.30 232.19 7,661 -1.51(-0.65%)
Mar 17, 2014 234.00 234.46 232.40 233.70 7,926 +2.18(+0.94%)
Mar 14, 2014 232.23 233.68 230.01 231.52 8,600 +1.17(+0.51%)
Mar 13, 2014 233.46 233.50 229.68 230.35 7,634 -2.15(-0.92%)
Mar 12, 2014 212.20 232.98 212.20 232.50 19,846 +1.50(+0.65%)
Mar 11, 2014 229.81 232.46 229.81 231.00 17,715 +1.08(+0.47%)
Mar 10, 2014 229.00 230.00 226.15 229.92 18,244 +0.77(+0.34%)
Mar 07, 2014 228.00 231.51 227.40 229.15 12,726 +2.18(+0.96%)
Mar 06, 2014 226.21 229.98 226.07 226.97 15,030 -0.28(-0.12%)
Mar 05, 2014 225.60 227.50 224.06 227.25 4,521 +0.26(+0.11%)
Mar 04, 2014 224.50 229.65 222.33 226.99 20,458 +4.71(+2.12%)
Mar 03, 2014 221.18 222.60 221.07 222.28 5,350 -2.11(-0.94%)
Feb 28, 2014 222.39 225.00 222.38 224.39 18,357 +1.97(+0.89%)
Feb 27, 2014 220.50 223.99 220.50 222.42 12,915 +0.57(+0.26%)
Feb 26, 2014 220.26 222.90 219.91 221.85 14,161 +0.02(+0.01%)
Feb 25, 2014 221.77 222.54 220.55 221.83 4,592 -0.02(-0.01%)
Feb 24, 2014 222.00 223.00 219.32 221.85 16,369 +0.60(+0.27%)
Feb 21, 2014 221.00 221.73 219.61 221.25 7,772 -0.05(-0.02%)
Feb 20, 2014 219.38 221.30 218.18 221.30 8,931 +3.10(+1.42%)
Feb 19, 2014 222.73 222.73 218.01 218.20 14,611 -3.73(-1.68%)
Feb 18, 2014 222.15 224.25 221.65 221.93 8,372 -1.01(-0.45%)
Feb 14, 2014 222.94 222.94 222.94 0 +1.85(+0.84%)
Feb 13, 2014 220.78 222.00 219.02 221.09 10,558 +0.30(+0.14%)
Feb 12, 2014 220.23 221.80 219.21 220.79 12,904 +0.37(+0.17%)
Feb 11, 2014 216.11 221.57 216.11 220.42 10,113 +3.00(+1.38%)
Feb 10, 2014 218.09 218.70 213.07 217.42 22,575 -1.48(-0.68%)
Feb 07, 2014 218.97 220.30 217.71 218.90 13,645 -0.10(-0.05%)
Feb 06, 2014 216.00 219.49 215.69 219.00 7,584 +3.22(+1.49%)
Feb 05, 2014 217.01 217.04 214.71 215.78 4,760 -0.81(-0.37%)
Feb 04, 2014 216.10 218.65 214.34 216.59 12,636 +0.83(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here