First Citizens Banc Corp. Historical Stock Prices

FCZA 
$10.88
*  
0.08
0.74%
Get FCZA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FCZA 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: 3 Month, From 27-DEC-2014 TO 27-MAR-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  10.80  10.88  10.80  10.88 2,611
03/27/2015 10.8 10.88 10.8 10.88 2,611
03/26/2015 10.89 10.934 10.8 10.8 1,610
03/25/2015 10.8 11 10.8 10.97 1,547
03/24/2015 11 11 10.87 10.94 2,135
03/23/2015 10.8 10.854 10.8 10.8528 5,059
03/20/2015 10.83 10.83 10.83 10.83 533
03/19/2015 10.8 10.9 10.8 10.9 533
03/18/2015 10.98 10.98 10.9593 10.97 848
03/17/2015 10.83 11 10.8 10.82 6,650
03/16/2015 10.99 10.99 10.99 10.99 318
03/13/2015 10.82 10.87 10.71 10.87 1,622
03/12/2015 10.702 10.83 10.7 10.7 2,587
03/11/2015 10.91 10.91 10.7001 10.71 1,884
03/10/2015 10.79 10.88 10.76 10.832 3,071
03/09/2015 10.8 10.95 10.7 10.72 7,043
03/06/2015 10.94 10.99 10.93 10.99 1,024
03/05/2015 10.98 10.99 10.93 10.93 2,896
03/04/2015 10.75 10.99 10.75 10.8 5,305
03/03/2015 10.93 10.98 10.72 10.82 4,092
03/02/2015 10.91 11.4999 10.74 10.74 20,263
02/27/2015 10.93 10.9999 10.63 10.71 6,112
02/26/2015 10.91 10.93 10.91 10.93 736
02/25/2015 11.5 11.54 10.9 10.97 8,965
02/24/2015 11.05 11.1 10.93 10.99 6,224
02/23/2015 11.15 11.15 10.8 10.95 9,423
02/20/2015 11.05 11.06 10.81 10.87 17,727
02/19/2015 10.78 11.18 10.67 11.02 18,224
02/18/2015 11.11 11.11 10.76 10.79 19,796
02/17/2015 10.6 11.47 10.6 11.47 7,784
02/13/2015 10.54 10.75 10.5036 10.75 5,774
02/12/2015 10.59 10.59 10.42 10.45 5,237
02/11/2015 10.37 10.6 10.37 10.59 13,386
02/10/2015 10.37 10.44 10.37 10.44 6,284
02/09/2015 10.37 10.49 10.36 10.44 7,533
02/06/2015 10.3899 10.3899 10.24 10.25 712
02/05/2015 10.35 10.36 10.21 10.31 4,597
02/04/2015 10.2128 10.37 10.1585 10.36 9,272
02/03/2015 10.25 10.39 10.23 10.28 6,388
02/02/2015 10.3 10.59 10.27 10.34 10,163
01/30/2015 10.248 10.3 10.19 10.19 817
01/29/2015 10.16 10.3 10.16 10.27 4,378
01/28/2015 10.24 10.24 10.17 10.23 1,576
01/27/2015 10.22 10.3256 10.22 10.25 6,576
01/26/2015 10.15 10.22 10.15 10.15 1,025
01/23/2015 10.22 10.32 10.15 10.1501 4,212
01/22/2015 10.223 10.3 10.2 10.22 7,998
01/21/2015 10.1851 10.36 10.1851 10.34 731
01/20/2015 10.04 10.35 10.04 10.18 5,765
01/16/2015 10.189 10.2 10.135 10.135 2,444
01/15/2015 10.1348 10.2526 10.1 10.11 3,105
01/14/2015 10.25 10.25 10.1 10.15 8,129
01/13/2015 10.3 10.3 10.25 10.29 3,070
01/12/2015 10.28 10.28 10.25 10.25 1,627
01/09/2015 10.33 10.33 10.218 10.24 2,751
01/08/2015 10.33 10.33 10.33 10.33 133
01/07/2015 10.2 10.29 10.2 10.2899 5,289
01/06/2015 10.2 10.2102 10.2 10.2 9,051
01/05/2015 10.2 10.28 10.2 10.27 16,700
01/02/2015 10.21 10.2302 10.21 10.21 4,407
12/31/2014 10.2 10.31 10.116 10.28 7,042
12/30/2014 10.189 10.23 10.08 10.22 10,213
12/29/2014 10.15 10.23 10.05 10.11 22,055
*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?