First Citizens BancShares, Inc. (NQ: FCNCA)
244.27 USD  -3.03 (-1.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 246.18 249.30 242.18 244.27 13,535 -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%)
May 01, 2015 239.91 242.96 235.78 239.36 17,705 -0.98(-0.41%)
Apr 30, 2015 246.21 249.40 239.02 240.34 24,380 -8.34(-3.35%)
Apr 29, 2015 250.26 251.86 247.12 248.68 18,839 -4.20(-1.66%)
Apr 28, 2015 249.31 252.90 249.00 252.88 13,862 +3.38(+1.35%)
Apr 27, 2015 254.99 254.99 247.40 249.50 13,905 -0.55(-0.22%)
Apr 24, 2015 247.34 250.43 244.55 250.05 14,677 +0.03(+0.01%)
Apr 23, 2015 255.24 255.24 248.31 250.02 12,955 -1.14(-0.45%)
Apr 22, 2015 252.75 253.06 250.50 251.16 6,855 -2.76(-1.09%)
Apr 21, 2015 245.69 254.01 245.69 253.92 26,757 +2.44(+0.97%)
Apr 20, 2015 250.12 251.78 249.11 251.48 8,702 +2.37(+0.95%)
Apr 17, 2015 253.08 253.80 246.50 249.11 29,578 -5.46(-2.14%)
Apr 16, 2015 252.51 257.21 252.51 254.57 45,549 -0.22(-0.09%)
Apr 15, 2015 255.97 256.88 251.81 254.79 44,732 -0.36(-0.14%)
Apr 14, 2015 253.70 260.00 253.42 255.15 18,901 -0.15(-0.06%)
Apr 13, 2015 257.30 260.00 254.04 255.30 30,551 -1.13(-0.44%)
Apr 10, 2015 257.40 257.40 251.03 256.43 23,889 +0.14(+0.05%)
Apr 09, 2015 257.44 257.50 252.99 256.29 13,928 -1.03(-0.40%)
Apr 08, 2015 257.97 257.97 254.55 257.32 10,277 -0.02(-0.01%)
Apr 07, 2015 258.00 258.00 256.50 257.34 15,429 +0.14(+0.05%)
Apr 06, 2015 257.17 258.98 256.12 257.20 12,693 -1.52(-0.59%)
Apr 02, 2015 258.72 258.72 258.72 0 -0.28(-0.11%)
Apr 01, 2015 257.68 259.73 254.84 259.00 13,087 -0.69(-0.27%)
Mar 31, 2015 258.90 261.17 258.42 259.69 19,054 +0.55(+0.21%)
Mar 30, 2015 254.02 259.62 253.51 259.14 19,826 +5.28(+2.08%)
Mar 27, 2015 254.60 257.00 252.79 253.86 44,788 -1.35(-0.53%)
Mar 26, 2015 250.47 256.86 248.25 255.21 19,502 +1.68(+0.66%)
Mar 25, 2015 261.71 261.71 253.21 253.53 20,173 -5.51(-2.13%)
Mar 24, 2015 262.43 263.00 258.08 259.04 22,257 -2.16(-0.83%)
Mar 23, 2015 262.41 264.95 260.07 261.20 47,868 -2.76(-1.05%)
Mar 20, 2015 256.27 264.06 252.99 263.96 176,939 +9.62(+3.78%)
Mar 19, 2015 255.49 257.56 251.86 254.34 15,371 -4.59(-1.77%)
Mar 18, 2015 258.30 260.00 256.18 258.93 23,900 +0.76(+0.29%)
Mar 17, 2015 256.00 258.44 254.08 258.17 21,688 +2.17(+0.85%)
Mar 16, 2015 252.00 257.90 251.50 256.00 39,340 +4.75(+1.89%)
Mar 13, 2015 251.25 251.87 248.07 251.25 16,672 +0.16(+0.06%)
Mar 12, 2015 247.96 251.77 244.25 251.09 58,116 +4.61(+1.87%)
Mar 11, 2015 245.49 247.83 243.60 246.48 12,940 +1.04(+0.42%)
Mar 10, 2015 248.56 248.58 245.33 245.44 23,038 -4.56(-1.82%)
Mar 09, 2015 250.39 250.39 248.41 250.00 21,870 -1.07(-0.43%)
Mar 06, 2015 249.73 251.34 248.52 251.07 54,906 +0.54(+0.22%)
Mar 05, 2015 252.44 252.44 248.62 250.53 21,447 +0.00(+0.00%)
Mar 04, 2015 249.24 251.29 248.00 250.53 13,013 +0.67(+0.27%)
Mar 03, 2015 249.32 249.86 27,664 -3.01(-1.19%)
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