FCNCA

First Citizens BancShares, Inc. Historical Stock Prices

$260.55
*  
0.70
0.27%
Get FCNCA Alerts
*Delayed - data as of Jul. 6, 2015 12:52 ET  -  Find a broker to begin trading FCNCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCNCA Real Time
 
 
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 03-JUL-2014 TO 03-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.
12:52  259.72  261.10  256.49  260.55 7,732
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
04/28/2015 249.31 252.9 249 252.88 13,862
04/27/2015 254.99 254.99 247.4 249.5 13,905
04/24/2015 247.335 251.32 244.55 250.05 14,677
04/23/2015 255.24 255.24 248.31 250.02 12,955
04/22/2015 252.75 253.0595 250.5 251.16 6,855
04/21/2015 245.69 254.01 245.69 253.92 26,757
04/20/2015 250.12 251.78 249.11 251.48 8,702
04/17/2015 253.08 253.805 246.5 249.11 29,578
04/16/2015 252.515 257.21 252.515 254.57 45,541
04/15/2015 255.97 256.875 251.81 254.79 44,732
04/14/2015 253.7 260 253.417 255.15 18,901
04/13/2015 257.3 260 254.0401 255.3 30,551
04/10/2015 257.4 257.4 251.03 256.43 23,889
04/09/2015 257.44 257.5 252.994 256.29 13,928
04/08/2015 257.97 257.97 254.5478 257.32 10,277
04/07/2015 258 258 256.5 257.34 15,429
04/06/2015 257.17 258.98 256.12 257.2 12,693
04/02/2015 260.62 260.62 255.0401 258.72 11,097
04/01/2015 257.68 259.73 254.84 259 13,087
03/31/2015 258.9 261.17 258.42 259.69 19,054
03/30/2015 254.02 259.625 253.51 259.14 19,826
03/27/2015 254.6 257 252.79 253.86 44,788
03/26/2015 250.47 256.86 248.25 255.21 19,502
03/25/2015 261.71 261.71 253.21 253.53 20,173
03/24/2015 262.43 263 258.08 259.04 21,936
03/23/2015 262.41 264.95 260.07 261.2 47,868
03/20/2015 256.27 264.06 252.994 263.96 176,939
03/19/2015 255.49 257.56 251.86 254.34 15,046
03/18/2015 258.3 260 256.18 258.93 23,900
03/17/2015 256 258.44 254.08 258.17 21,688
03/16/2015 252 257.9 251.5 256 39,340
03/13/2015 251.25 251.87 248.07 251.25 16,672
03/12/2015 247.96 251.77 244.25 251.09 58,116
03/11/2015 245.49 247.83 243.6 246.48 12,940
03/10/2015 248.56 248.58 245.33 245.44 23,038
03/09/2015 250.39 250.39 248.41 250 21,870
03/06/2015 249.73 251.34 248.52 251.07 54,906
03/05/2015 252.44 252.44 248.62 250.53 21,447
03/04/2015 249.238 251.29 248 250.53 13,013
03/03/2015 251.69 253.8 249.32 249.86 27,664
03/02/2015 252.73 254.97 250 252.87 26,663
02/27/2015 254.8 255.093 249.99 252.25 16,176
02/26/2015 248.42 254.5 248.01 254.5 28,931
02/25/2015 252.03 254.5 249.97 250.2 5,641
02/24/2015 250.3 254.5 250.3 253.77 9,789
02/23/2015 250.3 252.53 249.7 252.4 9,421
02/20/2015 256.43 256.43 252.62 253.82 13,243
02/19/2015 253.5 255.7 253.3825 255.65 33,971
02/18/2015 252.87 254.54 252.6 253.49 17,355
02/17/2015 255 255 252.21 252.56 11,668
02/13/2015 254.5 256.5 253.03 255 30,132
02/12/2015 249.73 254.74 249.73 253.77 22,339
02/11/2015 250.4 252.98 246 249.71 14,281
02/10/2015 254.25 254.25 250.5 251.25 11,370
02/09/2015 254.2 255.206 249.48 250.53 15,817
02/06/2015 252.42 257.34 252.42 255.01 30,768
02/05/2015 245.05 252.32 245 251.77 25,358
02/04/2015 245 247.69 242.5 245.01 23,764
02/03/2015 245.04 247.91 243.81 245.24 48,053
02/02/2015 245 247.39 237.9 244.845 47,411
01/30/2015 241.77 248.51 241.77 244.05 274,015
01/29/2015 238.94 244.54 238.94 244.52 37,499
01/28/2015 238.97 245 237.622 239.09 59,055
01/27/2015 224.47 234.68 224.47 232.01 8,234
01/26/2015 236.81 239.42 231.84 236.88 22,893
01/23/2015 236.56 237.87 233.15 234.02 9,224
01/22/2015 225.35 237.34 225.35 235.79 16,744
01/21/2015 226.02 226.79 223.44 225.46 12,170
01/20/2015 226.38 227.71 225.4 225.8 8,564
01/16/2015 222.45 227.84 221.61 225.33 13,840
01/15/2015 225.23 226.97 222.14 223.31 14,874
01/14/2015 226.05 227.22 224.26 226.17 14,148
01/13/2015 233.08 234.87 227.66 229.09 17,103
01/12/2015 231.94 233.09 227.56 229.35 19,226
01/09/2015 240.03 240.9 233.77 235.5 12,451
01/08/2015 243.87 243.87 239.32 241.83 20,844
01/07/2015 239.79 243.77 236.34 242.25 15,417
01/06/2015 242.01 244.7 236.625 237.48 40,033
01/05/2015 248.5 251.6 240.97 241.36 25,785
01/02/2015 254.38 254.38 250.02 250.65 12,447
12/31/2014 255 258.96 252.6 252.79 18,944
12/30/2014 256.89 256.89 254.41 254.99 11,177
12/29/2014 254.67 258.24 254.67 255.01 36,808
12/26/2014 255 255 251.025 254.89 13,163
12/24/2014 253.9 256.17 253.71 254.72 11,883
12/23/2014 255 256.055 253.48 254.59 27,651
12/22/2014 252.4 255 252.31 255 37,228
12/19/2014 254.34 255 249.15 251.96 171,418
12/18/2014 257.6 259.2 251.86 254.99 52,444
12/17/2014 251.56 259.98 250 257.24 62,918
12/16/2014 258.14 258.14 250.08 251 37,136
12/15/2014 255 256 251.33 253.4 34,558
12/12/2014 260.02 263 252.72 254.71 54,841
12/11/2014 263.69 268.79 263.16 263.8 28,610
12/10/2014 269.14 271.97 263.99 264 55,928
12/09/2014 263.676 268.31 261.83 267.5 36,106
12/08/2014 262.79 266.3075 260.77 264.63 38,295
12/05/2014 258.28 263.9 256.72 261.33 50,158
12/04/2014 254.8 261.93 252.12 259.02 30,282
12/03/2014 252.95 255 248.95 254.17 18,672
12/02/2014 250 253.96 247.2 253.02 53,804
12/01/2014 253.4 254.15 250 250.5 29,708
11/28/2014 255.22 259.45 253.39 253.6 12,404
11/26/2014 251.49 257.3 248.81 256.81 15,140
11/25/2014 246.61 251.59 243.88 251.39 18,994
11/24/2014 248.13 249.27 246.035 248 15,242
11/21/2014 247.62 247.86 244.45 246.46 11,957
11/20/2014 245.8 245.8 242.3 244.66 13,367
11/19/2014 248 248 243.92 245.11 10,736
11/18/2014 246.7 249.522 245.88 246.71 6,911
11/17/2014 243.7 248.29 243.7 246.02 7,573
11/14/2014 248.54 249.925 245.76 247.1 23,411
11/13/2014 249.74 251.16 244.3 247.65 27,430
11/12/2014 248.17 250.96 247.74 250.34 10,469
11/11/2014 251.24 251.5 249 250.35 33,505
11/10/2014 246.56 251.5 246.56 251.24 19,489
11/07/2014 251.45 251.5 247.07 248.92 15,039
11/06/2014 250.81 251.04 248.33 250.48 7,688
11/05/2014 251.5 251.5 250.55 250.55 12,417
11/04/2014 250.73 252 247.535 249.24 11,084
11/03/2014 250 251.96 249 250.6 26,888
10/31/2014 247.43 254.135 242 251.21 35,756
10/30/2014 223.59 242.74 223.59 242.14 17,118
10/29/2014 236 237 228.86 233.39 84,969
10/28/2014 219.96 242 219.96 238 74,578
10/27/2014 231.53 236.23 231.49 234.62 13,115
10/24/2014 233.47 234.92 231.47 234.48 13,359
10/23/2014 229.7 233.89 229.058 232.79 20,638
10/22/2014 228.76 230.89 227.67 228.56 16,126
10/21/2014 222.82 230.76 222.82 228.97 21,392
10/20/2014 224.36 226 223.06 225.92 13,079
10/17/2014 224.11 224.62 222 223.915 33,229
10/16/2014 216.16 220.95 215.32 220.82 27,039
10/15/2014 214.476 219.75 214.0175 218.79 29,980
10/14/2014 219.83 220 216.48 219.19 22,542
10/13/2014 212.67 218.52 211 217.01 10,116
10/10/2014 210.67 213.76 206.14 211.49 12,538
10/09/2014 213.6 215 211.99 212.6 12,539
10/08/2014 211.7 217.33 211.7 215.71 10,355
10/07/2014 214.5 216.41 212.26 212.8 11,273
10/06/2014 216.74 220 215.38 215.62 11,421
10/03/2014 216.84 220.86 216 216.92 10,131
10/02/2014 225 225 210.43 214 10,793
10/01/2014 216.01 216.96 210.3 210.31 22,328
09/30/2014 218.85 220.15 216.04 216.63 30,869
09/29/2014 215.46 219.26 215.46 218.44 17,947
09/26/2014 214.95 217.86 214.53 217.31 12,947
09/25/2014 218.69 218.88 215.05 215.31 17,009
09/24/2014 216.36 219.45 215.75 218.8 19,283
09/23/2014 217 219.87 215.07 215.07 22,499
09/22/2014 219.5 220.88 217.01 217.55 12,626
09/19/2014 223.82 226.66 220.23 220.32 29,290
09/18/2014 230.12 230.12 222.54 223.56 6,892
09/17/2014 224.21 224.805 222 224.46 4,700
09/16/2014 220.91 222.47 219.75 221.06 10,909
09/15/2014 223.67 223.67 220.1 220.85 17,830
09/12/2014 226.47 227.5 224.04 224.07 13,366
09/11/2014 223.1 226.39 223.1 225.77 9,394
09/10/2014 222 224.9 221.65 224.5 6,961
09/09/2014 222.15 223.5 220.81 221.41 10,484
09/08/2014 223.68 224.11 221.9 223.84 11,051
09/05/2014 224.05 224.05 222 223.24 21,757
09/04/2014 229 229.5 225.25 225.25 10,524
09/03/2014 230.05 231.54 226.78 227.4 16,257
09/02/2014 231.21 232.95 228.62 232.3 10,483
08/29/2014 228.1 230.27 228 229.79 8,218
08/28/2014 231.51 231.51 228.22 228.25 5,638
08/27/2014 230.442 232.04 230.09 231.51 18,395
08/26/2014 229.35 233.3 229 231.13 21,116
08/25/2014 225 228.77 225 228.5 23,190
08/22/2014 225.34 227.69 224.83 226.27 21,018
08/21/2014 219.666 226 218.9 225.14 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
*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?