First Citizens BancShares, Inc. (NQ: FCNCA)
226.52 USD  -10.66 (-4.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 233.56 235.84 225.00 226.52 20,134 -10.66(-4.49%)
Aug 31, 2015 236.62 240.66 236.27 237.18 16,820 -1.42(-0.60%)
Aug 28, 2015 234.64 241.19 234.58 238.60 26,790 +2.43(+1.03%)
Aug 27, 2015 235.85 238.58 232.59 236.17 18,330 +1.61(+0.69%)
Aug 26, 2015 231.88 235.33 230.00 234.56 13,505 +7.39(+3.25%)
Aug 25, 2015 236.53 236.53 225.83 227.17 26,328 -2.61(-1.14%)
Aug 24, 2015 233.20 244.29 229.78 229.78 23,727 -11.67(-4.83%)
Aug 21, 2015 238.69 242.89 238.66 241.45 24,026 -0.41(-0.17%)
Aug 20, 2015 243.84 240.50 241.86 17,463 -3.57(-1.45%)
Aug 19, 2015 248.60 248.76 245.43 245.43 12,235 -3.86(-1.55%)
Aug 18, 2015 250.23 250.23 247.50 249.29 7,935 -1.93(-0.77%)
Aug 17, 2015 252.75 256.45 247.92 251.22 37,976 -1.68(-0.66%)
Aug 14, 2015 246.15 253.10 246.15 252.90 34,647 +5.44(+2.20%)
Aug 13, 2015 247.00 250.00 245.99 247.46 12,238 +0.27(+0.11%)
Aug 12, 2015 249.01 249.49 243.80 247.19 24,593 -4.77(-1.89%)
Aug 11, 2015 251.63 253.48 248.10 251.96 15,379 -1.38(-0.54%)
Aug 10, 2015 255.43 255.75 251.10 253.34 29,734 -0.88(-0.35%)
Aug 07, 2015 253.08 255.56 251.50 254.22 10,182 -0.93(-0.36%)
Aug 06, 2015 258.98 258.98 254.50 255.15 9,408 -3.20(-1.24%)
Aug 05, 2015 258.89 259.90 258.08 258.35 7,932 -0.17(-0.07%)
Aug 04, 2015 258.33 262.40 257.83 258.52 8,938 +1.05(+0.41%)
Aug 03, 2015 255.31 258.94 254.12 257.47 15,144 +1.13(+0.44%)
Jul 31, 2015 254.44 257.13 251.58 256.34 17,660 +2.95(+1.16%)
Jul 30, 2015 252.33 254.38 250.97 253.39 10,813 -0.61(-0.24%)
Jul 29, 2015 253.10 255.74 249.85 254.00 19,096 +0.00(+0.00%)
Jul 28, 2015 255.10 256.17 252.60 254.00 19,819 -0.33(-0.13%)
Jul 27, 2015 253.10 254.90 252.31 254.33 16,583 -2.36(-0.92%)
Jul 24, 2015 262.53 268.18 256.49 256.69 17,480 -7.00(-2.65%)
Jul 23, 2015 266.20 268.72 263.21 263.69 11,931 -3.22(-1.21%)
Jul 22, 2015 263.32 268.98 263.32 266.91 12,943 +2.22(+0.84%)
Jul 21, 2015 264.75 265.90 263.96 264.69 14,678 -0.34(-0.13%)
Jul 20, 2015 263.41 265.89 263.41 265.03 8,300 +0.85(+0.32%)
Jul 17, 2015 266.37 267.11 263.68 264.18 8,714 -2.65(-0.99%)
Jul 16, 2015 266.83 13,779 +0.76(+0.29%)
Jul 15, 2015 269.10 269.18 265.30 266.07 39,346 -2.82(-1.05%)
Jul 14, 2015 267.81 269.50 266.01 268.89 23,573 +0.96(+0.36%)
Jul 13, 2015 265.11 268.00 265.02 267.93 26,908 +3.47(+1.31%)
Jul 10, 2015 259.55 266.79 259.01 264.46 15,415 +6.71(+2.60%)
Jul 09, 2015 257.50 260.49 254.56 257.75 14,958 +2.81(+1.10%)
Jul 08, 2015 256.00 257.80 252.02 254.94 18,080 -3.66(-1.42%)
Jul 07, 2015 262.05 262.05 256.75 258.60 17,461 -3.09(-1.18%)
Jul 06, 2015 259.72 261.99 256.49 261.69 21,358 +0.44(+0.17%)
Jul 02, 2015 261.25 261.25 261.25 0 -2.20(-0.84%)
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