First Citizens BancShares, Inc. Historical Stock Prices

FCNCA 
$256.34
*  
2.95
1.16%
Get FCNCA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FCNCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCNCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  254.44  257.13  251.58  256.34 17,660
07/30/2015 252.33 254.385 250.97 253.39 10,813
07/29/2015 253.1 255.74 249.855 254 19,096
07/28/2015 255.1 256.17 252.6 254 19,819
07/27/2015 253.1 254.9 252.31 254.33 16,583
07/24/2015 262.53 268.18 256.49 256.69 17,480
07/23/2015 266.2 268.72 263.21 263.69 11,931
07/22/2015 263.32 268.98 263.32 266.91 12,943
07/21/2015 264.75 265.9 263.96 264.69 14,678
07/20/2015 263.41 265.89 263.41 265.03 8,300
07/17/2015 266.37 267.11 263.68 264.18 8,714
07/16/2015 264.61 268.63 264.61 266.83 13,779
07/15/2015 269.1 269.18 265.3 266.07 39,346
07/14/2015 267.81 269.5 266.01 268.89 23,573
07/13/2015 265.11 268 265.02 267.93 26,908
07/10/2015 259.55 266.79 259.01 264.46 15,415
07/09/2015 257.5 260.49 254.56 257.75 14,958
07/08/2015 256 257.8 252.02 254.94 18,080
07/07/2015 262.05 262.05 256.75 258.6 17,461
07/06/2015 259.72 261.99 256.49 261.69 21,358
07/02/2015 262.46 264.16 261 261.25 17,086
07/01/2015 265 265.19 261.01 263.45 38,012
06/30/2015 263.55 266.29 261.27 263.04 23,488
06/29/2015 261.21 265.74 261.21 261.65 57,593
06/26/2015 261.88 264.99 260.66 263.16 335,523
06/25/2015 258.9 262.09 257.8 260.93 38,099
06/24/2015 258.34 262.49 256.76 257.7 45,183
06/23/2015 253.99 259.05 252 258.78 43,457
06/22/2015 248.21 253.78 248.21 252.92 32,363
06/19/2015 243.41 248.15 240.97 247.12 81,738
06/18/2015 237.68 243.06 235 239.27 40,299
06/17/2015 247.48 247.48 237.86 238.33 24,273
06/16/2015 243.35 248.26 241.34 247.5 27,049
06/15/2015 244.29 248.815 241.76 243.2 35,670
06/12/2015 247.82 249.66 246.07 247.87 13,990
06/11/2015 249.51 251.95 247.47 249.25 15,112
06/10/2015 245 251 242.55 248.5 37,984
06/09/2015 242.064 244.8225 239.83 244.14 15,114
06/08/2015 242.28 244.99 241.28 241.54 13,522
06/05/2015 242.44 245.17 241.01 243.99 11,484
06/04/2015 243.03 244 241.51 241.67 10,135
06/03/2015 242.61 246.07 240.15 244.61 30,839
06/02/2015 241.98 241.98 238.12 241.12 14,401
06/01/2015 243.1 244.62 238.855 239.54 24,713
05/29/2015 243 243.34 239.6 241.1 12,398
05/28/2015 244.51 246.432 242.74 243.8 13,342
05/27/2015 242.63 246.22 241.76 245.15 16,824
05/26/2015 243.98 244.32 240.95 243.24 19,896
05/22/2015 246.18 249.3 242.18 244.27 13,535
05/21/2015 250 252.94 245.19 247.3 12,841
05/20/2015 251.11 251.53 248.185 251.47 11,330
05/19/2015 249.8 253.5 248.25 251.81 26,009
05/18/2015 248.75 248.75 244 248.1 17,170
05/15/2015 245.3 247.24 240.92 242.97 13,648
05/14/2015 244.5 250.67 243.01 245.03 17,347
05/13/2015 241.79 245 239.07 244.91 22,045
05/12/2015 241.15 241.15 239.06 240.17 17,948
05/11/2015 239.76 242.02 238.52 242.01 10,876
05/08/2015 244.14 244.14 238.062 240.74 17,613
05/07/2015 240 242.6299 238.81 240.96 16,560
05/06/2015 239.91 241.16 236.51 240.32 32,782
05/05/2015 238.7 243.63 235.5 236.94 25,262
05/04/2015 240 243.065 226.09 240.92 31,819
05/01/2015 239.91 242.96 235.78 239.36 17,705
04/30/2015 246.21 249.4 239.025 240.34 24,380
04/29/2015 250.26 251.86 247.116 248.68 18,839
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?