First Citizens Banc Corp. Historical Stock Prices

FCZA 
$9.98
*  
unch
unch
Get FCZA Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading FCZA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCZA 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.94  9.98  9.66  9.98 5,504
09/29/2014 9.79 9.98 9.59 9.98 11,209
09/26/2014 9.65 9.9299 9.53 9.865 5,656
09/25/2014 9.89 9.89 9.645 9.645 991
09/24/2014 9.867 9.98 9.46 9.9 6,944
09/23/2014 9.67 9.83 9.67 9.83 4,095
09/22/2014 9.58 9.84 9.49 9.66 3,104
09/19/2014 9.73 9.87 9.49 9.49 32,100
09/18/2014 9.68 9.8 9.57 9.8 6,683
09/17/2014 9.66 9.8 9.5 9.6 8,252
09/16/2014 9.98 9.98 9.48 9.65 12,663
09/15/2014 9.98 9.98 9.7 9.98 5,695
09/12/2014 9.95 10 9.71 10 12,971
09/11/2014 9.94 10 9.4246 9.94 10,757
09/10/2014 9.6 10 9.4239 10 7,755
09/09/2014 8.96 9.68 8.96 9.68 8,604
09/08/2014 9.18 9.6 9.1 9.57 19,976
09/05/2014 8.9201 9 8.9201 9 682
09/04/2014 9.11 9.11 9.01 9.03 792
09/03/2014 9.06 9.1 8.9246 9.1 2,981
09/02/2014 9.11 9.16 8.8701 9.05 2,378
08/29/2014 9.05 9.0501 9 9 7,588
08/28/2014 9.11 9.11 8.99 8.99 1,048
08/27/2014 9.1201 9.25 9.1201 9.14 5,202
08/26/2014 9.07 9.24 8.8 9.07 1,579
08/25/2014 8.86 9.1 8.85 9.1 4,344
08/22/2014 8.97 9.1701 8.92 9.08 13,418
08/21/2014 9.12 9.1801 8.9001 9.06 18,194
08/20/2014 9.168 9.168 9.12 9.15 4,493
08/19/2014 9.22 9.24 9.15 9.24 1,329
08/18/2014 9.17 9.25 9.15 9.2 5,410
08/15/2014 9.13 9.24 9.12 9.225 3,144
08/14/2014 9.2 9.2299 9.14 9.2 1,761
08/13/2014 8.99 9.23 8.99 9.12 6,143
08/12/2014 8.8203 8.99 8.8203 8.978 2,600
08/11/2014 8.919 8.99 8.76 8.77 11,875
08/08/2014 8.83 8.98 8.83 8.8601 3,613
08/07/2014 8.99 8.99 8.87 8.87 4,524
08/06/2014 9 9 8.9 8.9 9,978
08/05/2014 8.9588 9 8.941 9 3,745
08/04/2014 8.95 9.0999 8.95 9.0999 1,802
08/01/2014 8.99 9.19 8.93 8.97 3,212
07/31/2014 8.93 9.0548 8.88 8.8802 8,480
07/30/2014 9.1 9.3 9.0253 9.0622 3,845
07/29/2014 8.91 9.15 8.91 9.15 19,182
07/28/2014 9 9.1 8.93 8.976 26,908
07/25/2014 8.92 8.94 8.91 8.91 1,360
07/24/2014 8.88 8.88 8.88 8.88 204
07/23/2014 8.97 9.04 8.8999 9.04 13,738
07/22/2014 8.81 8.9399 8.81 8.9399 1,127
07/21/2014 8.99 8.99 8.78 8.78 14,705
07/18/2014 8.75 8.957 8.75 8.85 13,202
07/17/2014 8.76 8.85 8.76 8.77 1,855
07/16/2014 8.84 8.84 8.72 8.78 2,669
07/15/2014 8.84 8.84 8.77 8.84 2,165
07/14/2014 8.97 8.97 8.71 8.71 5,098
07/11/2014 8.97 8.97 8.82 8.83 1,421
07/10/2014 8.94 9.15 8.81 8.87 3,637
07/09/2014 9.022 9.1 8.82 8.83 3,670
07/08/2014 8.86 8.9 8.8 8.8 3,178
07/07/2014 9 9.14 8.7 8.85 12,849
07/03/2014 9 9.15 9 9.01 5,661
07/02/2014 9.13 9.13 8.93 8.9305 2,912
07/01/2014 9.01 9.17 9.01 9.15 5,524
06/30/2014 9 9.05 9 9.01 1,780
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?