First Citizens BancShares, Inc. (NQ: FCNCA)
263.04 USD  +1.39 (+0.53%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 263.55 266.29 261.27 263.04 23,488 +1.39(+0.53%)
Jun 29, 2015 261.21 265.74 261.21 261.65 57,675 -1.51(-0.57%)
Jun 26, 2015 261.88 264.99 260.66 263.16 335,523 +2.23(+0.85%)
Jun 25, 2015 258.90 262.09 257.80 260.93 38,099 +3.23(+1.25%)
Jun 24, 2015 258.34 262.49 256.76 257.70 45,183 -1.08(-0.42%)
Jun 23, 2015 253.99 259.05 252.00 258.78 43,457 +5.86(+2.32%)
Jun 22, 2015 248.21 253.78 248.21 252.92 32,363 +5.80(+2.35%)
Jun 19, 2015 243.41 248.15 240.97 247.12 81,738 +7.85(+3.28%)
Jun 18, 2015 237.68 243.06 235.00 239.27 40,299 +0.94(+0.39%)
Jun 17, 2015 247.48 247.48 237.86 238.33 24,273 -9.17(-3.71%)
Jun 16, 2015 243.35 248.26 241.34 247.50 27,049 +4.30(+1.77%)
Jun 15, 2015 244.29 248.82 241.76 243.20 35,670 -4.67(-1.88%)
Jun 12, 2015 247.82 249.66 246.07 247.87 13,990 -1.38(-0.55%)
Jun 11, 2015 249.51 251.95 247.47 249.25 15,112 +0.75(+0.30%)
Jun 10, 2015 245.00 251.00 242.55 248.50 37,984 +4.36(+1.79%)
Jun 09, 2015 242.06 244.82 239.83 244.14 15,114 +2.60(+1.08%)
Jun 08, 2015 242.28 244.99 241.28 241.54 13,522 -2.45(-1.00%)
Jun 05, 2015 242.44 245.17 241.01 243.99 11,484 +2.32(+0.96%)
Jun 04, 2015 243.03 244.00 241.51 241.67 10,135 -2.94(-1.20%)
Jun 03, 2015 242.61 246.07 240.15 244.61 30,839 +3.49(+1.45%)
Jun 02, 2015 241.98 241.98 238.12 241.12 14,401 +1.58(+0.66%)
Jun 01, 2015 243.10 244.62 238.85 239.54 24,713 -1.56(-0.65%)
May 29, 2015 243.00 243.34 239.60 241.10 12,398 -2.70(-1.11%)
May 28, 2015 244.51 246.43 242.74 243.80 13,342 -1.35(-0.55%)
May 27, 2015 242.63 246.22 241.76 245.15 16,824 +1.91(+0.79%)
May 26, 2015 243.98 244.32 240.95 243.24 19,896 -1.03(-0.42%)
May 22, 2015 244.27 244.27 244.27 0 -3.03(-1.23%)
May 21, 2015 250.00 252.94 245.19 247.30 12,841 -4.17(-1.66%)
May 20, 2015 251.11 251.11 248.18 251.47 11,330 -0.34(-0.14%)
May 19, 2015 249.80 249.80 248.25 251.81 26,009 +3.71(+1.50%)
May 18, 2015 248.75 248.75 244.00 248.10 17,170 +5.13(+2.11%)
May 15, 2015 245.30 247.24 240.92 242.97 13,648 -2.06(-0.84%)
May 14, 2015 244.50 250.67 243.01 245.03 17,347 +0.12(+0.05%)
May 13, 2015 241.79 245.00 239.07 244.91 22,045 +4.74(+1.97%)
May 12, 2015 241.15 241.15 239.06 240.17 17,948 -1.84(-0.76%)
May 11, 2015 239.76 242.02 238.52 242.01 10,876 +1.27(+0.53%)
May 08, 2015 244.14 244.14 238.06 240.74 17,613 -0.22(-0.09%)
May 07, 2015 240.00 242.63 238.81 240.96 16,560 +0.64(+0.27%)
May 06, 2015 239.91 241.16 236.51 240.32 32,782 +3.38(+1.43%)
May 05, 2015 238.70 243.63 235.50 236.94 25,262 -3.98(-1.65%)
May 04, 2015 240.00 243.07 226.09 240.92 31,819 +1.56(+0.65%)
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