First Citizens BancShares, Inc. Class A Common Stock Historical Stock Prices

FCNCA 
$257.32
*  
2.32
0.91%
Get FCNCA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FCNCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
16:00 255 257.90 254.76 257.32 22,010
04/29/2016 254.976 255.34 253.44 255 17,475
04/28/2016 258 258 254.25 257.97 7,184
04/27/2016 258 259.66 253.05 258.85 11,047
04/26/2016 256.31 259.28 254.9 258 18,328
04/25/2016 255.81 256.95 255.265 256.56 5,908
04/22/2016 255 259.5 254.96 258.2 14,678
04/21/2016 258.9 258.9 256.52 257.5 13,106
04/20/2016 256.73 259.03 256.1501 258.31 10,095
04/19/2016 255.02 258.26 254.97 257.79 7,861
04/18/2016 256.7 258.815 251.617 254.9 14,085
04/15/2016 251.17 258.75 240.9667 255.68 46,806
04/14/2016 250.36 253.63 247.9 252.26 11,492
04/13/2016 244.8 249.78 244.1438 249.73 24,763
04/12/2016 239.5 243.4 239.5 242.98 12,376
04/11/2016 239.9 246.06 239.5 239.88 14,600
04/08/2016 240.8 242.35 239.5 240.8 12,065
04/07/2016 242.5 243.63 237.83 239.29 20,267
04/06/2016 237.66 244.1 237.66 243.71 9,253
04/05/2016 247 248.5 242.27 242.88 15,972
04/04/2016 248.25 249.27 247.2701 248.83 8,719
04/01/2016 251.57 252.03 249.27 249.27 13,815
03/31/2016 250.08 254.5569 250.08 251.07 14,121
03/30/2016 256.005 257.2 251.755 253.17 17,069
03/29/2016 245.8 253.3 243.9333 253.29 17,555
03/28/2016 249.4 249.81 244.79 246.86 14,773
03/24/2016 248.3999 248.3999 245.4 247.45 11,589
03/23/2016 249.01 249.73 245.13 245.56 16,038
03/22/2016 247.3 250.09 247.3 249.4 6,583
03/21/2016 249.72 252.5 248.27 250.68 11,870
03/18/2016 250 250 246.9803 249.38 73,967
03/17/2016 244.85 250 244.505 249.98 15,761
03/16/2016 249.6 251.99 247.72 248.58 14,307
03/15/2016 250.4 251.23 246.55 247.3 11,637
03/14/2016 253.23 255.49 250.76 251.09 12,669
03/11/2016 248.99 256.52 248 256.1 13,854
03/10/2016 250.95 250.95 245.77 247.49 12,263
03/09/2016 252.665 252.665 246.23 247.83 14,751
03/08/2016 252.04 252.04 246.42 247.23 19,941
03/07/2016 248.37 253.34 248.37 253.33 13,805
03/04/2016 248.28 249.72 244.68 248.59 20,480
03/03/2016 249.395 249.945 246.88 248 12,844
03/02/2016 242 246.71 241.79 246.48 15,485
03/01/2016 234.55 244.79 234.55 243.03 19,311
02/29/2016 236.475 239.82 233.18 234.13 18,182
02/26/2016 235.68 238.9 232.94 238.18 11,737
02/25/2016 232.07 237.45 232.07 234.58 8,401
02/24/2016 230 233.1 226.51 232.72 12,360
02/23/2016 234.72 239.44 230.39 231.39 25,236
02/22/2016 236.8 241.18 235.33 237.97 19,873
02/19/2016 228.35 237.08 228.35 234.13 30,730
02/18/2016 233.045 233.045 226.26 229.22 40,800
02/17/2016 233.9 236.81 230.86 232.17 24,594
02/16/2016 230.8 239 230.8 233.91 13,889
02/12/2016 221.99 230.885 218.84 228.94 44,598
02/11/2016 222.88 224.45 217.41 220.04 21,561
02/10/2016 228.81 232.2995 226.84 227.43 19,274
02/09/2016 226.72 230.63 224.1 227.565 15,673
02/08/2016 227.137 230.15 224.5 229.76 34,907
02/05/2016 238.39 238.92 232.15 233.64 36,809
02/04/2016 238.64 242.78 236.91 239.21 33,838
02/03/2016 237.7 237.7 232 236.74 13,286
02/02/2016 239 239 233.5 235.13 32,115
02/01/2016 244 244.55 240.2 242 35,960
01/29/2016 241.97 247.74 239.49 246.06 43,347
01/28/2016 237.7 240.05 235.3 240.05 16,943
01/27/2016 233.51 240.24 230.5005 234.48 26,866
01/26/2016 229.4 236.98 225.67 234.89 16,429
01/25/2016 235.05 235.92 227.1 228.06 27,369
01/22/2016 234.31 237.34 232.1 236.79 31,907
01/21/2016 232.66 237.79 231.3 231.99 22,410
01/20/2016 228.91 236.18 225.63 231.57 32,710
01/19/2016 229.84 233.69 223.62 231.28 24,471
01/15/2016 224.65 228.24 220.61 227.28 27,751
01/14/2016 231 234.47 229.935 231.07 21,294
01/13/2016 238.73 240.925 228.57 229.26 23,454
01/12/2016 239.77 240 233.61 236.7 33,323
01/11/2016 244.24 244.24 237.71 238.52 18,740
01/08/2016 244.89 248.04 242.43 243.44 27,872
01/07/2016 241.47 248 241.47 243.52 19,214
01/06/2016 245.9 248.46 245.9 248.01 8,641
01/05/2016 250.169 251.74 248.5 250.12 12,583
01/04/2016 255.34 257.9699 245.85 249.4 34,078
12/31/2015 261 261.9199 257.79 258.17 23,090
12/30/2015 260.61 264.98 260.23 261.08 9,501
12/29/2015 261 263.58 259.33 262.69 19,531
12/28/2015 258.3 260 256.02 258.41 25,110
12/24/2015 256.6 262.49 256.25 260 15,802
12/23/2015 257 260.18 254.49 258.97 23,519
12/22/2015 250.97 257.36 250.97 256.02 24,748
12/21/2015 253.15 256.83 248.79 252.88 35,368
12/18/2015 250 257.99 242.86 252.91 311,903
12/17/2015 252 254.31 242.73 245.32 40,657
12/16/2015 241.8 251.8 240.22 250.05 42,204
12/15/2015 239.39 243.52 237.96 240.46 42,747
12/14/2015 233.19 239.955 231.03 237.96 30,399
12/11/2015 234.35 235.13 231.435 233.5 41,938
12/10/2015 242.55 242.55 238.09 239.87 25,178
12/09/2015 246 248.67 237.65 243.55 30,382
12/08/2015 249.39 249.85 243.31 244.69 19,563
12/07/2015 251.0701 254.88 251.0701 252.6 23,880
12/04/2015 251.94 257.61 251.94 256.58 15,981
12/03/2015 257.71 259.87 250.58 252.1 24,808
12/02/2015 262.61 264.92 256.64 257.4 12,987
12/01/2015 265.88 266.043 263.155 264.37 11,871
11/30/2015 267.01 267.85 263.62 264.92 14,698
11/27/2015 265.5 266.88 261.64 266.86 4,525
11/25/2015 263.99 266.6 263.04 265.58 9,482
11/24/2015 261.463 264.75 260.27 263.56 16,378
11/23/2015 264.75 264.75 261 264.2 14,774
11/20/2015 264.5 264.75 261.3401 263.73 17,425
11/19/2015 260.86 263.1 259.96 262.92 11,207
11/18/2015 261 262.48 259.62 261.4 16,600
11/17/2015 258.1 262.329 258.1 260.35 20,198
11/16/2015 256 257.32 246.275 256.41 18,309
11/13/2015 253.19 258.41 249.055 249.3 14,294
11/12/2015 255.68 259.6 254.25 255.18 12,427
11/11/2015 263.99 264 260.115 261.31 8,265
11/10/2015 260 264 259.59 263.21 22,182
11/09/2015 264.51 264.98 258.68 261.6 21,874
11/06/2015 259.11 264 255.94 263.76 34,717
11/05/2015 266.76 266.76 250 259.36 17,935
11/04/2015 254.95 255.925 251.99 254.5 12,683
11/03/2015 254.37 258.25 254.37 254.99 13,819
11/02/2015 249.8267 258.24 249.8267 256.63 15,182
10/30/2015 255.81 258.24 253.13 256.14 21,091
10/29/2015 255.22 260.31 252.25 255.81 19,109
10/28/2015 247.52 256 242.4 255.86 21,590
10/27/2015 241.21 244.58 238.22 239 5,130
10/26/2015 243.69 245.3 239.68 242.7 14,938
10/23/2015 239.02 246.35 239.02 244.51 11,386
10/22/2015 233.8 238.49 233.8 237.61 8,037
10/21/2015 234.3 239.16 232.41 233 16,855
10/20/2015 231.45 234.61 230.71 234 5,483
10/19/2015 224.605 232 224.605 231.99 11,390
10/16/2015 232.79 234.59 227.12 230.64 10,947
10/15/2015 226.35 232.12 226.264 231.69 9,155
10/14/2015 233.011 233.47 224.6 225.36 15,432
10/13/2015 232.55 235 230.71 231.33 14,232
10/12/2015 231.1 234.89 229.08 233.41 14,694
10/09/2015 234.48 236.4 228.1 230.34 19,052
10/08/2015 233.26 240.1 229.51 233.51 15,104
10/07/2015 224.21 230.14 224.21 230.09 10,106
10/06/2015 225.02 227.68 223 223.51 20,029
10/05/2015 220.13 225.14 220.11 224.75 19,404
10/02/2015 220.79 220.79 215.98 218.7 16,816
10/01/2015 221.1101 225.78 221.1101 222.9 11,661
09/30/2015 223.06 227.35 220.51 226 19,108
09/29/2015 218.1 222.84 217.1001 220.685 10,567
09/28/2015 219.33 220.04 213.74 217.84 23,177
09/25/2015 224.44 224.5 218.01 220.6 15,080
09/24/2015 219.7 221.44 218.58 221.44 7,757
09/23/2015 221.6 223.78 218.27 222.08 6,346
09/22/2015 220.54 223.45 220.54 222.1 6,300
09/21/2015 225.39 226.41 222.95 226.1 7,011
09/18/2015 223.35 224.58 219.37 222.96 50,560
09/17/2015 232.03 234.67 225.685 227.34 20,214
09/16/2015 236 236 232.16 232.8 13,232
09/15/2015 234.85 235.82 233 234.69 5,996
09/14/2015 233.69 234.14 230.8836 233.93 6,517
09/11/2015 233.29 234.91 232.6 233.93 9,519
09/10/2015 231.2938 235.5 231.2938 234.88 21,964
09/09/2015 234.49 234.68 230.45 231.2 14,156
09/08/2015 230.92 233.27 229.69 231.89 17,602
09/04/2015 226.62 228.88 226.25 227.75 10,433
09/03/2015 233.34 234.01 226.9 229.58 16,445
09/02/2015 229.56 233 221.625 231.37 13,972
09/01/2015 233.56 235.84 225 226.52 20,134
08/31/2015 236.62 240.66 236.27 237.18 16,820
08/28/2015 234.64 241.19 234.58 238.6 26,790
08/27/2015 235.85 238.58 232.59 236.17 18,330
08/26/2015 231.88 235.33 230 234.56 13,505
08/25/2015 236.53 236.53 225.83 227.17 26,328
08/24/2015 233.2 244.29 229.78 229.78 23,727
08/21/2015 238.69 242.89 238.66 241.45 24,026
08/20/2015 243.46 243.84 240.5 241.86 17,463
08/19/2015 248.6 248.755 245.43 245.43 12,235
08/18/2015 250.23 250.23 247.5 249.29 7,935
08/17/2015 252.75 256.45 247.92 251.22 37,976
08/14/2015 246.15 253.1 246.15 252.9 34,647
08/13/2015 247 250 245.99 247.46 12,238
08/12/2015 249.01 249.49 243.8001 247.19 24,593
08/11/2015 251.63 253.48 248.1 251.96 15,379
08/10/2015 255.43 255.75 251.1 253.34 29,734
08/07/2015 253.08 255.56 251.5 254.22 10,182
08/06/2015 258.98 258.98 254.5 255.15 9,408
08/05/2015 258.89 259.9 258.08 258.35 7,932
08/04/2015 258.33 262.4 257.83 258.52 8,938
08/03/2015 255.31 258.94 254.12 257.47 15,040
07/31/2015 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?