Home > Quotes > FCNCA > Historical Prices
FCNCA

First Citizens BancShares, Inc. Historical Stock Prices

$200.36
*  
1.51
  negative  
0.76%
Get FCNCA Alerts
*Delayed - data as of May 20, 2013 12:28 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCNCA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:28  197.97  200.48  197.97  200.36 4,608
05/17/2013 199.98 199.98 198.2601 198.85 3,379
05/16/2013 197.12 198.84 197.1 198.42 8,298
05/15/2013 195.15 198.96 194.9 198.28 11,967
05/14/2013 193.47 196.33 192.88 196.33 14,416
05/13/2013 193 195 191.28 193.87 6,542
05/10/2013 193.3 194.81 192.751 193.95 3,404
05/09/2013 190.43 194 190.15 193.55 7,412
05/08/2013 188 191.99 186.53 191.37 7,051
05/07/2013 188 189.61 187.4 189 4,013
05/06/2013 187.02 192.6 187.02 188.29 5,855
05/03/2013 188 191.82 188 189.01 8,117
05/02/2013 186.18 188.78 186.01 187.23 8,611
05/01/2013 185.75 187.59 183.6501 185.7 19,337
04/30/2013 182.94 186.46 182.94 186.42 9,505
04/29/2013 182.97 184 181.9 183.08 3,363
04/26/2013 182.4 183.23 181.15 181.94 9,276
04/25/2013 182.85 185.22 182.608 183.24 6,449
04/24/2013 185.53 185.53 183.01 183.03 3,323
04/23/2013 181.23 185.8 181.23 184.59 8,811
04/22/2013 182.1499 182.1499 179.705 181 11,672
04/19/2013 181.165 182.39 180.885 181.4 2,977
04/18/2013 180.425 182.9 180.1101 181.27 12,233
04/17/2013 182.61 184.3 180.56 180.75 16,814
04/16/2013 183.64 184.75 182.82 184.31 5,393
04/15/2013 188.11 188.55 183.85 183.88 6,484
04/12/2013 188 190.43 186.95 189.44 16,752
04/11/2013 186.6 188.88 186.31 188.1 14,818
04/10/2013 181.99 186.2 181.86 186.05 23,707
04/09/2013 180.61 182.14 180 182.14 8,568
04/08/2013 181.8 182.35 180 180 7,521
04/05/2013 179.7 182.3 179.7 181.88 6,429
04/04/2013 180.74 182.2 180.51 182.06 5,968
04/03/2013 181.035 181.035 179.28 180.1 23,886
04/02/2013 181.9 183.38 180.1 181.24 6,109
04/01/2013 181.31 183.08 180.48 180.9 14,381
03/28/2013 180.61 182.91 180.25 182.7 16,537
03/27/2013 181.49 182.66 180.2501 180.72 3,473
03/26/2013 183.5 183.5 180.56 181.9 5,864
03/25/2013 182.81 183.59 181.21 182.84 3,722
03/22/2013 181.52 182.23 181 181.6 4,083
03/21/2013 182.03 182.5 180.1 181.56 8,537
03/20/2013 182.44 183.34 181.53 182.17 5,269
03/19/2013 180.6 181.15 180 180.8 3,518
03/18/2013 181.81 182.08 180.5 181.2 3,669
03/15/2013 180 183.45 179.9 183.01 17,690
03/14/2013 181.24 181.36 179.31 179.95 26,766
03/13/2013 179.89 180.89 179.15 180.74 23,597
03/12/2013 182 182.05 178.5 179.59 26,631
03/11/2013 182 182.86 181.05 182.46 8,459
03/08/2013 179.5 183 179.5 182.83 21,678
03/07/2013 178.65 181 178.26 179.35 10,083
03/06/2013 177.75 179.34 177.7 179.04 3,819
03/05/2013 178.69 178.69 176.02 178.48 7,948
03/04/2013 177.01 177.29 174.13 175.45 6,575
03/01/2013 178.2 180.86 175.92 177.29 19,012
02/28/2013 179.51 181 179.01 179.55 7,977
02/27/2013 177.61 181.76 177.61 179.68 3,304
02/26/2013 177.52 179.45 177.01 178.01 5,044
02/25/2013 181.2 181.34 175.92 176.24 10,137
02/22/2013 176.55 180.8 176.55 180.02 8,668
02/21/2013 178.56 179.3 177.1 177.66 8,628
02/20/2013 179.1 181.14 178.15 178.24 10,342
02/19/2013 180.69 180.69 178.8 179.51 24,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.