First Citizens BancShares, Inc. (NQ: FCNCA)
249.24 USD  -0.62 (-0.25%)
Streaming Delayed Price  /  Updated: 9:44 AM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 249.32 249.86 27,664 -3.01(-1.19%)
Mar 02, 2015 252.73 254.97 250.00 252.87 26,663 +0.62(+0.25%)
Feb 27, 2015 254.80 255.09 249.99 252.25 16,176 -2.25(-0.88%)
Feb 26, 2015 254.50 254.50 28,931 +4.30(+1.72%)
Feb 25, 2015 252.03 254.50 249.97 250.20 5,641 -3.57(-1.41%)
Feb 24, 2015 250.30 254.50 250.30 253.77 9,789 +1.37(+0.54%)
Feb 23, 2015 250.30 252.53 249.70 252.40 9,421 -1.42(-0.56%)
Feb 20, 2015 256.43 256.43 252.62 253.82 13,243 -1.83(-0.72%)
Feb 19, 2015 253.50 255.70 253.38 255.65 33,971 +2.16(+0.85%)
Feb 18, 2015 252.87 254.54 252.60 253.49 17,355 +0.93(+0.37%)
Feb 17, 2015 255.00 255.00 252.21 252.56 11,668 -2.44(-0.96%)
Feb 13, 2015 255.00 255.00 255.00 0 +1.23(+0.48%)
Feb 12, 2015 249.73 254.74 249.73 253.77 22,339 +4.06(+1.63%)
Feb 11, 2015 250.40 252.98 246.00 249.71 14,281 -1.54(-0.61%)
Feb 10, 2015 254.25 254.25 250.50 251.25 11,370 +0.72(+0.29%)
Feb 09, 2015 254.20 255.21 249.48 250.53 15,817 -4.48(-1.76%)
Feb 06, 2015 252.42 257.34 252.42 255.01 30,768 +3.24(+1.29%)
Feb 05, 2015 245.05 252.32 245.00 251.77 25,358 +6.76(+2.76%)
Feb 04, 2015 245.00 247.69 242.50 245.01 23,764 -0.23(-0.09%)
Feb 03, 2015 245.04 247.91 243.81 245.24 48,053 +0.40(+0.16%)
Feb 02, 2015 245.00 247.39 237.90 244.85 47,411 +0.79(+0.33%)
Jan 30, 2015 241.77 248.51 241.77 244.05 274,015 -0.47(-0.19%)
Jan 29, 2015 244.54 239.09 244.52 37,499 +5.43(+2.27%)
Jan 28, 2015 238.97 245.00 237.62 239.09 59,055 +7.08(+3.05%)
Jan 27, 2015 224.47 234.68 224.47 232.01 8,234 -4.87(-2.06%)
Jan 26, 2015 236.81 239.42 231.84 236.88 22,893 +2.86(+1.22%)
Jan 23, 2015 236.56 237.87 233.15 234.02 9,224 -1.77(-0.75%)
Jan 22, 2015 225.35 237.34 225.46 235.79 16,744 +10.33(+4.58%)
Jan 21, 2015 226.79 223.44 225.46 12,170 -0.34(-0.15%)
Jan 20, 2015 226.38 227.71 225.40 225.80 8,564 +0.47(+0.21%)
Jan 16, 2015 222.45 227.84 221.61 225.33 13,840 +2.02(+0.90%)
Jan 15, 2015 226.97 222.14 223.31 14,874 -2.86(-1.26%)
Jan 14, 2015 226.05 227.22 224.26 226.17 14,148 -2.92(-1.27%)
Jan 13, 2015 229.09 17,103 -0.26(-0.11%)
Jan 12, 2015 231.94 233.09 227.56 229.35 19,226 -6.15(-2.61%)
Jan 09, 2015 240.03 240.90 233.77 235.50 12,451 -6.33(-2.62%)
Jan 08, 2015 243.87 243.87 239.32 241.83 20,844 -0.42(-0.17%)
Jan 07, 2015 239.79 243.77 236.34 242.25 15,417 +4.77(+2.01%)
Jan 06, 2015 242.01 244.70 236.62 237.48 40,033 -3.88(-1.61%)
Jan 05, 2015 248.50 251.60 240.97 241.36 25,785 -9.29(-3.71%)
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