| First Citizens BancShares, Inc. | (NQ: FCNCA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 197.72 | 197.72 | 195.07 | 196.55 | 0 | -1.75(-0.88%) |
| May 22, 2013 | 199.07 | 205.11 | 197.60 | 198.30 | 0 | -1.68(-0.84%) |
| May 21, 2013 | 200.00 | 200.00 | 197.76 | 199.98 | 0 | +0.17(+0.09%) |
| May 20, 2013 | 197.97 | 200.49 | 197.97 | 199.81 | 0 | +0.96(+0.48%) |
| May 17, 2013 | 199.98 | 199.98 | 198.26 | 198.85 | 0 | +0.43(+0.22%) |
| May 16, 2013 | 197.12 | 198.84 | 197.10 | 198.42 | 8,298 | +0.14(+0.07%) |
| May 15, 2013 | 195.15 | 198.96 | 194.90 | 198.28 | 0 | +4.41(+2.27%) |
| May 13, 2013 | 193.00 | 195.00 | 191.28 | 193.87 | 0 | -0.08(-0.04%) |
| May 10, 2013 | 193.30 | 194.81 | 192.75 | 193.95 | 0 | +0.40(+0.21%) |
| May 09, 2013 | 190.43 | 194.00 | 190.15 | 193.55 | 0 | +2.18(+1.14%) |
| May 08, 2013 | 188.00 | 191.99 | 186.53 | 191.37 | 0 | +2.37(+1.25%) |
| May 07, 2013 | 188.00 | 189.61 | 187.40 | 189.00 | 0 | +0.71(+0.38%) |
| May 06, 2013 | 187.02 | 192.60 | 187.02 | 188.29 | 0 | -0.72(-0.38%) |
| May 03, 2013 | 188.00 | 190.25 | 188.00 | 189.01 | 0 | +1.78(+0.95%) |
| May 02, 2013 | 186.18 | 188.78 | 186.01 | 187.23 | 0 | +1.53(+0.82%) |
| May 01, 2013 | 185.75 | 187.59 | 183.65 | 185.70 | 0 | -0.72(-0.39%) |
| Apr 30, 2013 | 182.94 | 186.46 | 182.94 | 186.42 | 0 | +3.34(+1.82%) |
| Apr 29, 2013 | 182.97 | 184.00 | 181.90 | 183.08 | 3,363 | +1.14(+0.63%) |
| Apr 26, 2013 | 182.40 | 183.24 | 181.15 | 181.94 | 9,276 | -1.30(-0.71%) |
| Apr 25, 2013 | 182.85 | 185.22 | 182.61 | 183.24 | 6,449 | +0.21(+0.11%) |
| Apr 24, 2013 | 185.53 | 185.53 | 183.01 | 183.03 | 0 | -1.56(-0.85%) |
| Apr 23, 2013 | 181.23 | 185.80 | 181.23 | 184.59 | 8,546 | +3.59(+1.98%) |
| Apr 22, 2013 | 182.15 | 182.15 | 179.71 | 181.00 | 11,672 | -0.40(-0.22%) |
| Apr 19, 2013 | 181.16 | 182.39 | 180.88 | 181.40 | 2,977 | +0.13(+0.07%) |
| Apr 18, 2013 | 180.43 | 182.90 | 180.11 | 181.27 | 12,233 | +0.52(+0.29%) |
| Apr 17, 2013 | 182.61 | 184.30 | 180.56 | 180.75 | 16,814 | -3.56(-1.93%) |
| Apr 16, 2013 | 183.64 | 184.75 | 182.82 | 184.31 | 5,393 | +0.43(+0.23%) |
| Apr 15, 2013 | 188.11 | 188.55 | 183.85 | 183.88 | 6,484 | -5.56(-2.93%) |
| Apr 12, 2013 | 188.00 | 190.43 | 186.95 | 189.44 | 16,752 | +1.34(+0.71%) |
| Apr 11, 2013 | 186.60 | 188.88 | 186.31 | 188.10 | 14,818 | +2.05(+1.10%) |
| Apr 10, 2013 | 181.99 | 186.20 | 181.86 | 186.05 | 23,707 | +3.91(+2.15%) |
| Apr 09, 2013 | 180.61 | 182.14 | 180.00 | 182.14 | 8,568 | +2.14(+1.19%) |
| Apr 08, 2013 | 181.80 | 182.35 | 180.00 | 180.00 | 7,521 | -1.88(-1.03%) |
| Apr 05, 2013 | 179.70 | 182.30 | 179.70 | 181.88 | 6,429 | -0.18(-0.10%) |
| Apr 04, 2013 | 180.74 | 182.20 | 180.51 | 182.06 | 5,968 | +1.96(+1.09%) |
| Apr 03, 2013 | 181.04 | 181.04 | 179.28 | 180.10 | 23,886 | -1.14(-0.63%) |
| Apr 02, 2013 | 181.90 | 183.38 | 180.10 | 181.24 | 6,109 | +0.34(+0.19%) |
| Apr 01, 2013 | 181.31 | 183.08 | 180.48 | 180.90 | 14,381 | -1.80(-0.99%) |
| Mar 28, 2013 | 180.61 | 182.91 | 180.25 | 182.70 | 16,537 | +1.98(+1.10%) |
| Mar 27, 2013 | 181.49 | 182.66 | 180.25 | 180.72 | 3,473 | -1.18(-0.65%) |
| Mar 26, 2013 | 183.50 | 183.50 | 180.56 | 181.90 | 5,864 | -0.94(-0.51%) |
| Mar 25, 2013 | 182.81 | 183.59 | 181.21 | 182.84 | 3,722 | +1.24(+0.68%) |
| Mar 22, 2013 | 181.52 | 182.23 | 181.00 | 181.60 | 4,083 | +0.04(+0.02%) |
| Mar 21, 2013 | 182.03 | 182.50 | 180.10 | 181.56 | 8,537 | -0.61(-0.33%) |
| Mar 20, 2013 | 182.44 | 183.34 | 181.53 | 182.17 | 5,269 | +1.37(+0.76%) |
| Mar 19, 2013 | 180.60 | 181.15 | 180.00 | 180.80 | 3,518 | -0.40(-0.22%) |
| Mar 18, 2013 | 181.81 | 182.08 | 180.50 | 181.20 | 3,669 | -1.81(-0.99%) |
| Mar 15, 2013 | 180.00 | 183.45 | 179.90 | 183.01 | 17,690 | +3.06(+1.70%) |
| Mar 14, 2013 | 181.24 | 181.36 | 179.31 | 179.95 | 26,766 | -0.79(-0.44%) |
| Mar 13, 2013 | 179.89 | 180.89 | 179.15 | 180.74 | 23,597 | +1.15(+0.64%) |
| Mar 12, 2013 | 182.00 | 182.05 | 178.50 | 179.59 | 26,631 | -2.87(-1.57%) |
| Mar 11, 2013 | 182.00 | 182.86 | 181.05 | 182.46 | 8,459 | -0.37(-0.20%) |
| Mar 08, 2013 | 179.50 | 183.00 | 179.50 | 182.83 | 21,678 | +3.48(+1.94%) |
| Mar 07, 2013 | 178.65 | 181.00 | 178.26 | 179.35 | 10,083 | +0.31(+0.17%) |
| Mar 06, 2013 | 177.75 | 179.34 | 177.70 | 179.04 | 3,819 | +0.56(+0.31%) |
| Mar 05, 2013 | 178.69 | 178.69 | 176.02 | 178.48 | 7,948 | +3.03(+1.73%) |
| Mar 04, 2013 | 177.01 | 177.29 | 174.13 | 175.45 | 6,575 | -1.84(-1.04%) |
