FIRST CITIZENS BC-A (NQ: FCNCA)
255.00 USD  -2.97 (-1.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 254.98 255.34 253.44 255.00 17,475 -2.97(-1.15%)
Apr 28, 2016 258.00 258.00 254.25 257.97 7,184 -0.88(-0.34%)
Apr 27, 2016 258.00 259.66 253.05 258.85 11,047 +0.85(+0.33%)
Apr 26, 2016 256.31 259.28 254.90 258.00 18,328 +1.44(+0.56%)
Apr 25, 2016 255.81 256.95 255.26 256.56 5,908 -1.64(-0.64%)
Apr 22, 2016 255.00 259.50 254.96 258.20 14,678 +0.70(+0.27%)
Apr 21, 2016 258.90 258.90 256.52 257.50 13,106 -0.81(-0.31%)
Apr 20, 2016 256.73 259.03 256.15 258.31 10,095 +0.52(+0.20%)
Apr 19, 2016 255.02 258.26 254.97 257.79 7,861 +2.89(+1.13%)
Apr 18, 2016 256.70 258.82 251.62 254.90 14,085 -0.78(-0.31%)
Apr 15, 2016 251.17 258.75 240.97 255.68 46,806 +3.42(+1.36%)
Apr 14, 2016 250.36 253.63 247.90 252.26 11,492 +2.53(+1.01%)
Apr 13, 2016 244.80 249.78 244.14 249.73 24,763 +6.75(+2.78%)
Apr 12, 2016 239.50 243.40 239.50 242.98 12,376 +3.10(+1.29%)
Apr 11, 2016 239.90 246.06 239.50 239.88 14,600 -0.92(-0.38%)
Apr 08, 2016 240.80 242.35 239.50 240.80 12,065 +1.51(+0.63%)
Apr 07, 2016 242.50 243.63 237.83 239.29 20,267 -4.42(-1.81%)
Apr 06, 2016 237.66 244.10 237.66 243.71 9,253 +0.83(+0.34%)
Apr 05, 2016 247.00 248.50 242.27 242.88 15,972 -5.95(-2.39%)
Apr 04, 2016 248.25 249.27 247.27 248.83 8,719 -0.44(-0.18%)
Apr 01, 2016 251.57 252.03 249.27 249.27 13,815 -1.80(-0.72%)
Mar 31, 2016 250.08 254.56 250.08 251.07 14,121 -2.10(-0.83%)
Mar 30, 2016 256.01 257.20 251.76 253.17 17,069 -0.12(-0.05%)
Mar 29, 2016 245.80 253.30 243.93 253.29 17,555 +6.43(+2.60%)
Mar 28, 2016 249.40 249.81 244.79 246.86 14,773 -0.59(-0.24%)
Mar 24, 2016 247.45 247.45 247.45 0 +1.89(+0.77%)
Mar 23, 2016 249.01 249.73 245.13 245.56 16,038 -3.84(-1.54%)
Mar 22, 2016 247.30 250.09 247.30 249.40 6,583 -1.28(-0.51%)
Mar 21, 2016 249.72 252.50 248.27 250.68 11,870 +1.30(+0.52%)
Mar 18, 2016 250.00 250.00 246.98 249.38 74,040 -0.60(-0.24%)
Mar 17, 2016 244.85 250.00 244.51 249.98 15,761 +1.40(+0.56%)
Mar 16, 2016 249.60 251.99 247.72 248.58 14,307 +1.28(+0.52%)
Mar 15, 2016 250.40 251.23 246.55 247.30 11,637 -3.79(-1.51%)
Mar 14, 2016 253.23 255.49 250.76 251.09 12,669 -5.01(-1.96%)
Mar 11, 2016 248.99 256.52 248.00 256.10 13,854 +8.61(+3.48%)
Mar 10, 2016 250.95 250.95 245.77 247.49 12,263 -0.34(-0.14%)
Mar 09, 2016 252.66 252.66 246.23 247.83 14,751 +0.60(+0.24%)
Mar 08, 2016 252.04 252.04 246.42 247.23 19,941 -6.10(-2.41%)
Mar 07, 2016 248.37 253.34 248.37 253.33 13,805 +4.74(+1.91%)
Mar 04, 2016 248.28 249.72 244.68 248.59 20,480 +0.59(+0.24%)
Mar 03, 2016 249.40 249.95 246.88 248.00 12,844 +1.52(+0.62%)
Mar 02, 2016 242.00 246.71 241.79 246.48 15,485 +3.45(+1.42%)
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