First Citizens BancShares, Inc. (NQ: FCNCA)
228.25 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 231.51 231.51 228.22 228.25 5,638 -3.26(-1.41%)
Aug 27, 2014 230.44 232.04 230.09 231.51 18,395 +0.38(+0.16%)
Aug 26, 2014 233.30 228.50 231.13 21,116 +2.63(+1.15%)
Aug 25, 2014 225.00 228.77 225.00 228.50 23,190 +2.23(+0.99%)
Aug 22, 2014 227.69 224.83 226.27 21,018 +1.13(+0.50%)
Aug 21, 2014 219.67 226.00 218.90 225.14 17,163 +5.83(+2.66%)
Aug 20, 2014 218.63 220.10 218.53 219.31 8,089 -0.35(-0.16%)
Aug 19, 2014 219.87 218.50 219.66 10,795 +0.31(+0.14%)
Aug 18, 2014 220.37 221.98 218.67 219.35 23,926 +0.63(+0.29%)
Aug 15, 2014 222.30 222.30 217.05 218.72 16,902 -1.37(-0.62%)
Aug 14, 2014 221.21 221.27 219.52 220.09 14,854 -0.11(-0.05%)
Aug 13, 2014 222.00 219.91 220.20 18,655 -0.46(-0.21%)
Aug 12, 2014 222.18 222.26 219.56 220.66 11,914 -1.86(-0.84%)
Aug 11, 2014 223.55 227.46 222.52 222.52 15,409 -0.35(-0.16%)
Aug 08, 2014 218.14 223.73 218.02 222.87 18,703 +4.77(+2.19%)
Aug 07, 2014 221.97 221.97 217.71 218.10 6,822 -4.47(-2.01%)
Aug 06, 2014 219.27 223.45 219.27 222.57 9,524 +2.98(+1.36%)
Aug 05, 2014 218.95 220.98 218.00 219.59 15,727 -0.61(-0.28%)
Aug 04, 2014 224.73 224.73 219.41 220.20 14,206 -0.80(-0.36%)
Aug 01, 2014 222.00 224.05 220.02 221.00 22,656 -1.35(-0.61%)
Jul 31, 2014 226.00 226.35 222.30 222.35 31,012 -5.04(-2.22%)
Jul 30, 2014 226.58 227.70 225.25 227.39 21,748 +3.31(+1.48%)
Jul 29, 2014 223.87 224.94 223.00 224.08 21,115 +0.08(+0.04%)
Jul 28, 2014 227.89 227.89 222.43 224.00 21,188 -1.11(-0.49%)
Jul 25, 2014 225.00 225.93 224.00 225.11 21,268 -1.07(-0.47%)
Jul 24, 2014 228.80 228.80 224.17 226.18 21,977 -1.36(-0.60%)
Jul 23, 2014 228.00 230.02 227.12 227.54 72,288 -0.62(-0.27%)
Jul 22, 2014 227.40 228.97 226.67 228.16 29,049 +1.02(+0.45%)
Jul 21, 2014 227.62 227.63 225.63 227.14 15,187 -2.46(-1.07%)
Jul 18, 2014 226.25 230.39 225.51 229.60 21,656 +2.80(+1.23%)
Jul 17, 2014 231.69 232.38 226.52 226.80 28,033 -4.89(-2.11%)
Jul 16, 2014 236.77 238.03 231.18 231.69 24,047 -3.62(-1.54%)
Jul 15, 2014 236.70 237.49 233.25 235.31 24,098 -0.71(-0.30%)
Jul 14, 2014 238.94 239.94 235.68 236.02 28,973 -1.51(-0.64%)
Jul 11, 2014 235.92 239.97 235.92 237.53 37,630 +0.97(+0.41%)
Jul 10, 2014 236.81 239.25 235.54 236.56 58,693 -3.93(-1.63%)
Jul 09, 2014 239.55 241.99 239.07 240.49 39,100 +0.99(+0.41%)
Jul 08, 2014 241.74 241.74 238.20 239.50 58,784 -0.51(-0.21%)
Jul 07, 2014 241.62 241.62 239.71 240.01 23,928 -1.15(-0.48%)
Jul 03, 2014 241.16 241.16 241.16 0 +1.36(+0.57%)
Jul 02, 2014 241.76 242.00 238.01 239.80 52,363 -2.70(-1.11%)
Jul 01, 2014 244.57 247.45 242.41 242.50 75,688 -2.50(-1.02%)
Jun 30, 2014 246.31 246.73 244.48 245.00 47,915 -2.65(-1.07%)
Jun 27, 2014 248.05 250.25 246.96 247.65 928,119 -1.55(-0.62%)
Jun 26, 2014 250.00 250.00 246.90 249.20 34,501 -0.30(-0.12%)
Jun 25, 2014 247.21 250.00 245.00 249.50 50,917 +2.15(+0.87%)
Jun 24, 2014 253.04 253.50 246.37 247.35 43,057 -4.43(-1.76%)
Jun 23, 2014 252.50 253.00 249.00 251.78 40,985 -1.22(-0.48%)
Jun 20, 2014 254.80 256.99 250.56 253.00 84,127 -0.67(-0.26%)
Jun 19, 2014 254.06 255.46 251.28 253.67 43,455 -1.18(-0.46%)
Jun 18, 2014 257.56 257.61 253.20 254.85 66,162 -3.84(-1.48%)
Jun 17, 2014 258.35 260.08 257.55 258.69 82,179 -0.19(-0.07%)
Jun 16, 2014 258.50 260.28 256.45 258.88 40,496 -0.34(-0.13%)
Jun 13, 2014 261.09 262.31 257.90 259.22 67,780 -0.88(-0.34%)
Jun 12, 2014 252.78 260.67 249.35 260.10 68,632 +8.19(+3.25%)
Jun 11, 2014 238.90 254.99 238.90 251.91 155,292 +15.57(+6.59%)
Jun 10, 2014 233.17 237.05 231.60 236.34 29,523 +4.84(+2.09%)
Jun 06, 2014 230.55 232.80 229.38 231.50 30,885 +1.63(+0.71%)
Jun 05, 2014 225.42 233.00 225.42 229.87 17,551 +4.15(+1.84%)
Jun 04, 2014 224.21 227.88 224.21 225.72 12,316 +2.38(+1.07%)
Jun 03, 2014 223.31 226.16 219.12 223.34 14,170 -0.24(-0.11%)
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