First Citizens BancShares, Inc. (NQ: FCNCA)
239.09 USD  +7.08 (+3.05%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 254.38 254.38 250.02 250.65 12,447 -2.14(-0.85%)
Dec 31, 2014 252.79 252.79 252.79 0 -2.20(-0.86%)
Dec 30, 2014 256.89 256.89 254.41 254.99 11,177 -0.02(-0.01%)
Dec 29, 2014 254.67 258.24 254.67 255.01 36,808 +0.12(+0.05%)
Dec 26, 2014 255.00 255.00 251.02 254.89 13,163 +0.17(+0.07%)
Dec 24, 2014 254.72 254.72 254.72 0 +0.13(+0.05%)
Dec 23, 2014 255.00 256.05 253.48 254.59 27,651 -0.41(-0.16%)
Dec 22, 2014 252.40 255.00 252.31 255.00 37,228 +3.04(+1.21%)
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%)
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