First Citizens BancShares, Inc. (NQ: FCNCA)
252.40 USD  +0.44 (+0.17%)
Streaming Delayed Price  /  Updated: 9:30 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 254.34 255.00 249.15 251.96 171,618 -3.03(-1.19%)
Dec 18, 2014 257.60 259.20 251.86 254.99 52,612 -2.25(-0.87%)
Dec 17, 2014 251.56 259.98 250.00 257.24 62,918 +6.24(+2.49%)
Dec 16, 2014 250.08 251.00 37,136 -2.40(-0.95%)
Dec 15, 2014 255.00 256.00 251.33 253.40 34,558 -1.31(-0.51%)
Dec 12, 2014 260.02 263.00 252.72 254.71 54,841 -9.09(-3.45%)
Dec 11, 2014 263.69 268.79 263.16 263.80 28,610 -0.20(-0.08%)
Dec 10, 2014 269.14 271.97 263.99 264.00 55,928 -3.50(-1.31%)
Dec 09, 2014 263.68 268.31 261.83 267.50 36,106 +2.87(+1.08%)
Dec 08, 2014 262.79 266.31 260.77 264.63 38,295 +3.30(+1.26%)
Dec 05, 2014 258.28 263.90 256.72 261.33 50,158 +2.31(+0.89%)
Dec 04, 2014 254.80 261.93 252.12 259.02 30,282 +4.85(+1.91%)
Dec 03, 2014 252.95 255.00 248.95 254.17 18,672 +1.15(+0.45%)
Dec 02, 2014 250.00 253.96 247.20 253.02 53,804 +2.52(+1.01%)
Dec 01, 2014 253.40 254.15 250.00 250.50 29,708 -3.10(-1.22%)
Nov 28, 2014 255.22 259.45 253.39 253.60 12,404 -3.21(-1.25%)
Nov 26, 2014 256.81 256.81 256.81 0 +5.42(+2.16%)
Nov 25, 2014 246.61 251.59 243.88 251.39 18,994 +3.39(+1.37%)
Nov 24, 2014 248.13 249.27 246.04 248.00 15,242 +1.54(+0.62%)
Nov 21, 2014 247.62 247.86 244.45 246.46 11,957 +1.80(+0.74%)
Nov 20, 2014 245.80 245.80 242.30 244.66 13,367 -0.45(-0.18%)
Nov 19, 2014 248.00 248.00 243.92 245.11 10,736 -1.60(-0.65%)
Nov 18, 2014 246.70 249.52 245.88 246.71 6,911 +0.69(+0.28%)
Nov 17, 2014 243.70 248.29 243.70 246.02 7,573 -1.08(-0.44%)
Nov 14, 2014 248.54 249.93 245.76 247.10 23,411 -0.55(-0.22%)
Nov 13, 2014 249.74 251.16 244.30 247.65 27,430 -2.69(-1.07%)
Nov 12, 2014 248.17 250.96 247.74 250.34 10,469 -0.01(-0.00%)
Nov 11, 2014 251.24 251.50 249.00 250.35 33,523 -0.89(-0.35%)
Nov 10, 2014 246.56 251.50 246.56 251.24 19,489 +2.32(+0.93%)
Nov 07, 2014 251.45 251.50 247.07 248.92 15,039 -1.56(-0.62%)
Nov 06, 2014 250.81 251.04 248.33 250.48 7,688 -0.07(-0.03%)
Nov 05, 2014 251.50 251.50 250.55 250.55 12,417 +1.31(+0.53%)
Nov 04, 2014 250.73 252.00 247.54 249.24 11,084 -1.36(-0.54%)
Nov 03, 2014 250.00 251.96 249.00 250.60 26,888 -0.61(-0.24%)
Oct 31, 2014 247.43 254.13 242.00 251.21 35,756 +9.07(+3.75%)
Oct 30, 2014 223.59 242.74 223.59 242.14 17,118 +8.75(+3.75%)
Oct 29, 2014 236.00 237.00 228.86 233.39 84,969 -4.61(-1.94%)
Oct 28, 2014 219.96 242.00 219.96 238.00 74,578 +3.38(+1.44%)
Oct 27, 2014 231.53 236.23 234.48 234.62 13,115 +0.14(+0.06%)
Oct 24, 2014 233.47 234.92 231.47 234.48 13,359 +1.69(+0.73%)
Oct 23, 2014 229.70 233.89 229.06 232.79 20,638 +4.23(+1.85%)
Oct 22, 2014 230.89 227.67 228.56 16,126 -0.41(-0.18%)
Oct 21, 2014 222.82 230.76 222.82 228.97 21,392 +3.05(+1.35%)
Oct 20, 2014 226.00 223.91 225.92 13,079 +2.01(+0.90%)
Oct 17, 2014 224.11 224.62 222.00 223.91 33,229 +3.09(+1.40%)
Oct 16, 2014 216.16 220.95 215.32 220.82 27,059 +2.03(+0.93%)
Oct 15, 2014 214.48 219.75 214.02 218.79 29,980 -0.40(-0.18%)
Oct 14, 2014 219.83 220.00 216.48 219.19 22,542 +2.18(+1.00%)
Oct 13, 2014 218.52 211.49 217.01 10,116 +5.52(+2.61%)
Oct 10, 2014 210.67 213.76 206.14 211.49 12,538 -1.11(-0.52%)
Oct 09, 2014 213.60 215.00 211.99 212.60 12,539 -3.11(-1.44%)
Oct 08, 2014 211.70 217.33 211.70 215.71 10,355 +2.91(+1.37%)
Oct 07, 2014 214.50 216.41 212.26 212.80 11,273 -2.82(-1.31%)
Oct 06, 2014 216.74 220.00 215.38 215.62 11,421 -1.30(-0.60%)
Oct 03, 2014 216.84 220.86 216.00 216.92 10,131 +2.92(+1.36%)
Oct 02, 2014 225.00 225.00 210.43 214.00 10,793 +3.69(+1.75%)
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