FCNCA

First Citizens BancShares, Inc. Historical Stock Prices

$225.14
*  
5.83
2.66%
Get FCNCA Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  218.77  226  218.90  225.14 17,163
08/20/2014 218.63 220.1 218.53 219.31 8,089
08/19/2014 218.61 219.865 218.5 219.66 10,795
08/18/2014 220.37 221.98 218.54 219.35 23,926
08/15/2014 222.3 222.3 217.05 218.72 16,902
08/14/2014 221.21 221.27 219.52 220.09 14,854
08/13/2014 220.7 222 219.91 220.2 18,655
08/12/2014 222.18 222.26 219.42 220.66 11,914
08/11/2014 223.55 227.46 222.52 222.52 15,409
08/08/2014 218.14 223.726 218.02 222.87 18,703
08/07/2014 221.97 221.97 217.71 218.1 6,822
08/06/2014 219.27 223.45 219.27 222.57 9,524
08/05/2014 218.95 220.98 218 219.59 15,727
08/04/2014 224.73 224.73 219.41 220.2 14,516
08/01/2014 222 224.05 220.022 221 22,354
07/31/2014 226 226.35 222.3 222.35 31,245
07/30/2014 226.58 227.7 225.25 227.39 21,748
07/29/2014 223.87 224.94 223 224.08 21,115
07/28/2014 227.89 227.89 222.43 224 20,988
07/25/2014 225 225.93 224 225.11 21,268
07/24/2014 228.8 228.8 224.17 226.18 21,977
07/23/2014 228 230.02 227.125 227.54 72,288
07/22/2014 227.4 228.97 226.67 228.16 29,049
07/21/2014 227.62 227.64 225.63 227.14 15,187
07/18/2014 226.25 230.39 225.51 229.6 21,656
07/17/2014 231.69 232.38 226.52 226.8 28,033
07/16/2014 236.77 238.03 231.18 231.69 24,047
07/15/2014 236.7 237.49 233.25 235.31 24,098
07/14/2014 238.94 239.94 235.675 236.02 29,230
07/11/2014 235.92 239.97 235.92 237.53 37,630
07/10/2014 236.81 239.25 235.535 236.56 58,693
07/09/2014 239.55 241.99 239.075 240.49 39,100
07/08/2014 241.7399 241.7399 238.2 239.5 58,990
07/07/2014 241.62 241.62 239.71 240.01 24,541
07/03/2014 240.76 242 240.01 241.16 48,680
07/02/2014 241.76 242 238.01 239.8 52,517
07/01/2014 244.57 247.45 242.41 242.5 76,217
06/30/2014 246.31 246.73 244.48 245 48,023
06/27/2014 248.05 250.25 246.96 247.65 850,004
06/26/2014 250 250 246.905 249.2 34,501
06/25/2014 247.21 250 245 249.5 50,917
06/24/2014 253.04 253.5 246.37 247.35 43,057
06/23/2014 252.5 253 249 251.78 41,036
06/20/2014 254.8 256.99 250.56 253 84,127
06/19/2014 254.06 255.465 251.28 253.67 43,455
06/18/2014 257.56 257.61 253.2 254.85 66,162
06/17/2014 258.35 260.08 257.55 258.69 82,179
06/16/2014 258.5 260.28 256.45 258.88 40,496
06/13/2014 261.09 262.31 257.9 259.22 67,780
06/12/2014 252.78 260.67 249.3501 260.1 68,632
06/11/2014 238.9 254.99 238.9 251.91 155,292
06/10/2014 233.17 237.05 231.6 236.34 29,523
06/09/2014 231.11 234.99 231.11 234.99 24,594
06/06/2014 230.55 232.8 229.376 231.5 30,885
06/05/2014 225.42 233 225.42 229.87 17,551
06/04/2014 224.21 227.88 224.21 225.72 12,316
06/03/2014 223.31 226.16 219.12 223.34 14,170
06/02/2014 219.3 223.98 218.5 223.58 17,699
05/30/2014 220.5 221.75 218.76 219.78 19,243
05/29/2014 219.54 222.76 217.98 219.4 10,599
05/28/2014 222.54 222.54 219.72 220.5 10,157
05/27/2014 224.49 224.49 220 220.61 5,108
05/23/2014 221.55 222.088 216.95 219.27 13,109
05/22/2014 218.35 221.9 217.24 220.02 44,954
05/21/2014 216.42 220.31 215.03 215.19 23,118
05/20/2014 217 217.14 215.32 215.65 17,148
05/19/2014 215.17 218 215.17 217.05 23,108
05/16/2014 217.79 217.79 214.19 216.77 28,888
05/15/2014 220.63 221.1 215.061 217.43 21,682
05/14/2014 222.25 222.38 219.6001 220.91 6,850
05/13/2014 229.87 229.87 223 225.25 6,229
05/12/2014 226.41 229 226.41 228.65 16,837
05/09/2014 221.67 227.96 221.67 226.81 9,646
05/08/2014 222.05 224.38 222.05 223 4,598
05/07/2014 219.48 222.89 219.48 222.89 19,518
05/06/2014 221.576 221.62 219.03 220.54 12,564
05/05/2014 223.8 224.35 221.99 222.36 9,747
05/02/2014 222.87 224.9655 220.51 223.92 9,368
05/01/2014 224 225.92 220.945 221.83 20,219
04/30/2014 225.6 226.71 223.41 224.89 21,503
04/29/2014 228.17 229.25 226.74 227.42 6,709
04/28/2014 234 234 228.6 229.73 10,178
04/25/2014 231.24 231.85 230.19 230.19 4,576
04/24/2014 232.525 235 232.525 232.95 16,453
04/23/2014 232.72 234.4186 230.6 233.68 4,507
04/22/2014 231.062 234.97 231.062 233.25 8,075
04/21/2014 230.71 233.96 229.63 230.78 6,833
04/17/2014 229.69 232.042 229 230.36 6,866
04/16/2014 230.15 231.48 228.48 229.25 5,011
04/15/2014 228.06 230 225.05 228.69 14,018
04/14/2014 230.22 231 227.7 229.01 7,068
04/11/2014 227.44 229.28 226.02 227.4 7,331
04/10/2014 235.05 235.05 228.401 229 23,033
04/09/2014 245.265 245.265 235.22 235.3 19,572
04/08/2014 240.88 244.6 240.88 242.52 17,122
04/07/2014 241.681 244.1 239.363 242.65 17,068
04/04/2014 247.555 247.555 239.726 244.09 25,650
04/03/2014 243.19 246.69 241.41 245.16 20,203
04/02/2014 245.5 245.6 241.59 242.51 20,851
04/01/2014 241.02 245.96 238.21 245.96 21,561
03/31/2014 237.65 241.51 237.37 240.75 13,880
03/28/2014 235.14 239.7 235.14 238.96 13,165
03/27/2014 236.5 237.9 233.78 236 18,372
03/26/2014 237.76 238.89 234.11 235.99 11,469
03/25/2014 239.84 240.78 236.04 236.96 10,751
03/24/2014 240.37 240.51 236.9 237.47 8,152
03/21/2014 238 245.79 236.09 237.15 23,379
03/20/2014 232.9 238.63 232.75 237.8 14,644
03/19/2014 237.37 237.37 231.3576 232.92 3,707
03/18/2014 233.99 234 231.3 232.19 7,811
03/17/2014 234 234.46 232.4 233.7 7,926
03/14/2014 232.23 233.68 230.01 231.52 8,600
03/13/2014 233.46 233.5 229.68 230.35 7,634
03/12/2014 212.2 232.98 212.2 232.5 19,846
03/11/2014 229.81 232.46 229.81 231 17,715
03/10/2014 229 230 226.15 229.92 18,244
03/07/2014 228 231.51 227.4 229.15 12,726
03/06/2014 226.21 229.98 226.07 226.97 15,030
03/05/2014 225.6 227.5 224.06 227.25 4,521
03/04/2014 224.5 229.65 222.33 226.99 20,458
03/03/2014 221.181 222.6 221.07 222.28 5,350
02/28/2014 222.39 225 222.38 224.39 18,357
02/27/2014 220.5 223.99 220.5 222.42 12,915
02/26/2014 220.26 222.9 219.91 221.85 14,161
02/25/2014 221.77 222.54 220.55 221.83 5,489
02/24/2014 222 224.4 219.32 221.85 16,369
02/21/2014 221 221.73 219.61 221.25 7,772
02/20/2014 219.38 221.3 218.18 221.3 8,956
02/19/2014 222.73 222.73 218.01 218.2 14,611
02/18/2014 222.15 224.25 221.65 221.93 8,372
02/14/2014 219.7 223.5 219.7 222.94 9,157
02/13/2014 220.78 222 219.02 221.09 10,558
02/12/2014 220.23 221.8 219.21 220.79 12,904
02/11/2014 216.11 221.57 216.11 220.42 10,113
02/10/2014 218.09 218.7 213.07 217.42 22,575
02/07/2014 218.97 220.3 217.71 218.9 13,645
02/06/2014 216 219.49 215.69 219 7,584
02/05/2014 217.01 217.045 214.71 215.78 4,760
02/04/2014 216.1 218.65 214.34 216.59 12,812
02/03/2014 220.21 220.975 215.12 215.76 14,822
01/31/2014 221.9 224.19 220.12 221.24 44,215
01/30/2014 220.98 225.58 219.55 223 20,995
01/29/2014 223.52 223.52 218.3 219.1 25,650
01/28/2014 223 225.48 222.0337 222.25 11,636
01/27/2014 221.34 224.605 221.21 221.59 40,194
01/24/2014 221 223.4 219.21 220.04 15,159
01/23/2014 223.75 224 222.2 223.7 7,968
01/22/2014 223.58 224.5 222.7 223.12 8,742
01/21/2014 223.48 224.13 222.01 223.64 7,546
01/17/2014 221.26 222.44 219.74 221.44 5,047
01/16/2014 221.4 222.4 219.292 219.96 5,383
01/15/2014 218.19 222 218.19 221.2 5,803
01/14/2014 222.24 222.24 219.01 219.07 9,260
01/13/2014 221.09 222.87 219.38 220.8 8,910
01/10/2014 221.58 221.58 219.71 221.26 4,314
01/09/2014 219.228 221.06 219.1 220.37 9,152
01/08/2014 220.13 221.34 218 219.09 16,533
01/07/2014 222.79 222.99 220.75 222 10,254
01/06/2014 223.2826 223.2826 219.2301 221.1 12,593
01/03/2014 222.48 222.48 219 220.72 11,158
01/02/2014 222.81 222.81 217.97 221.63 9,766
12/31/2013 222.36 222.69 221.75 222.63 4,953
12/30/2013 222.99 222.99 220.64 221.4 10,802
12/27/2013 223.99 224 222.6972 223.07 3,269
12/26/2013 222.63 223.65 222.31 222.88 5,841
12/24/2013 223.0374 224.45 223.0374 223.5 2,087
12/23/2013 225.84 225.85 222.0525 223.5 25,535
12/20/2013 221.14 224.97 212.45 224.79 32,255
12/19/2013 222.14 222.25 220.51 221.19 10,320
12/18/2013 217.76 225.6 217.76 224 10,975
12/17/2013 222.749 222.749 216 218.52 10,728
12/16/2013 220.31 221.5 218.95 220.54 7,996
12/13/2013 218.77 220.28 215.596 217.86 7,715
12/12/2013 220.23 221.44 217.03 218.22 7,626
12/11/2013 221.25 222.98 218.57 219.2 7,276
12/10/2013 223.9 224.29 221.4 222.31 7,883
12/09/2013 226.38 226.75 223.29 224.3 9,650
12/06/2013 223.06 229.97 223.06 226.38 8,118
12/05/2013 223.66 223.66 220.52 222.13 4,853
12/04/2013 224.98 224.98 221.04 223.16 3,806
12/03/2013 225.9 225.9 221 222.6 6,849
12/02/2013 226.8 227.65 223.93 224.83 6,667
11/29/2013 224.16 225.349 223.8225 224.65 1,810
11/27/2013 224.95 225.2 222.83 224.81 2,228
11/26/2013 222.81 223.35 221.25 222.65 15,756
11/25/2013 221.07 227.01 218.64 222.81 8,899
11/22/2013 221 222.2 218.52 221.53 2,534
11/21/2013 219.98 223.16 219.11 221.15 7,642
11/20/2013 215.15 220 215.15 219.33 6,305
11/19/2013 216.82 219.85 215.91 217.17 13,091
11/18/2013 217.7 220 217.7 219.85 7,842
11/15/2013 216.51 220.67 216.5 219.9 17,998
11/14/2013 217 219 215.0701 218.25 20,950
11/13/2013 213.89 219 213.89 217.82 12,942
11/12/2013 217.85 217.909 214.81 215.22 3,953
11/11/2013 216.41 217.39 214.87 216.55 2,264
11/08/2013 210.9 220.05 210.8 219.38 15,517
11/07/2013 208.6 209.07 204.46 208.5 13,853
11/06/2013 212 212 209.38 209.38 9,233
11/05/2013 207.61 211 207.61 210.79 3,212
11/04/2013 210.39 211.4 209.995 210.26 2,639
11/01/2013 210.24 212.96 210.24 210.82 5,398
10/31/2013 210.11 212.7 208.48 211.73 13,389
10/30/2013 211.475 212.75 210.12 211.2 5,950
10/29/2013 212.22 212.76 209.71 211.73 6,769
10/28/2013 212.77 213.8 211.5 212.75 5,284
10/25/2013 210.8 212.98 210.1 211.7 7,998
10/24/2013 209.52 209.73 206.29 209.46 7,122
10/23/2013 208.06 210.18 207.06 209.32 9,664
10/22/2013 210.01 211.32 208.27 208.87 10,699
10/21/2013 210.19 212.8 208.12 211.93 11,273
10/18/2013 207.69 210.89 207.69 210.19 3,935
10/17/2013 209.38 209.45 204.98 208.54 15,474
10/16/2013 208.208 211.49 208.208 210.2 7,586
10/15/2013 207.94 209.266 207.43 207.43 3,544
10/14/2013 208.2 209.67 207.01 209.35 3,663
10/11/2013 205.49 209.5 204.65 209.16 5,191
10/10/2013 204.38 207.5 203.81 206.6 5,650
10/09/2013 202.1 204.75 202.1 202.68 8,609
10/08/2013 203.01 203.44 201.92 201.92 7,958
10/07/2013 206 206 203.77 203.8 3,852
10/04/2013 203.23 207.56 203.23 206.5 9,958
10/03/2013 205.345 206.02 203.5 204 25,910
10/02/2013 207.568 208.4 205.18 206 22,679
10/01/2013 205.96 207.65 204.7 206.45 24,036
09/30/2013 204.64 205.85 203.28 205.6 11,941
09/27/2013 202.54 206.57 202.54 205.14 3,132
09/26/2013 205 206.29 204.5 205.86 9,793
09/25/2013 207.58 207.58 203.52 205.65 20,575
09/24/2013 202.5 208.57 202.5 207 14,559
09/23/2013 203.4 204.8 202.575 203.01 8,549
09/20/2013 199.7 204.95 199.7 204.18 47,428
09/19/2013 203.47 203.47 199.94 199.95 10,415
09/18/2013 203.49 204.66 203.31 203.65 16,531
09/17/2013 203.8 205.67 203 203.9 15,011
09/16/2013 203.49 205.09 203.49 204.16 6,855
09/13/2013 203.59 204.2 201.81 202.1 7,207
09/12/2013 204.475 204.48 202.34 203.13 9,696
09/11/2013 203.22 204 203.0001 203.38 4,881
09/10/2013 206.91 207.7 203.5 204 25,883
09/09/2013 204.96 205.9 203.6 205.12 14,906
09/06/2013 205.5 205.95 202 204.13 21,905
09/05/2013 203.32 207 203.32 205.79 16,569
09/04/2013 202.51 204.94 202.51 204.2 7,806
09/03/2013 203.24 206.87 202 202.65 16,955
08/30/2013 205.81 205.81 201.76 202.24 20,200
08/29/2013 204 207 204 205.43 6,681
08/28/2013 202.99 204.99 201.81 204.3 9,062
08/27/2013 204.33 204.33 201.95 202.5 9,747
08/26/2013 209.13 209.87 206.7 207.25 8,717
08/23/2013 208.02 209.73 207.36 208.94 4,165
08/22/2013 208.93 210.49 206.75 209.7 3,666
08/21/2013 208.065 209.08 205.21 206.9 8,854
08/20/2013 207.39 210.55 207.29 210.2 7,892
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.

Research Brokers before you trade

Want to trade FX?