FCNCA: Historical Prices for First Citizens BancShares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	153.93	155.48	152.06	154.50	4,300	154.50
24-Nov-09	155.62	155.77	151.74	154.00	7,300	154.00
23-Nov-09	154.23	155.96	154.23	155.59	4,600	155.59
20-Nov-09	153.76	155.07	150.70	153.65	9,900	153.65
19-Nov-09	154.66	156.75	152.68	155.25	14,500	155.25
18-Nov-09	154.40	156.54	154.40	155.00	4,400	155.00
17-Nov-09	154.00	156.43	154.00	154.00	7,700	154.00
16-Nov-09	154.99	156.81	154.74	155.14	4,000	155.14
13-Nov-09	153.54	154.26	153.11	154.09	2,900	154.09
12-Nov-09	153.58	153.95	153.00	153.00	12,800	153.00
11-Nov-09	153.04	154.45	152.80	154.00	4,400	154.00
10-Nov-09	152.60	153.45	152.60	153.44	3,900	153.44
9-Nov-09	153.74	153.74	150.92	153.45	29,100	153.45
6-Nov-09	149.00	153.51	149.00	152.22	25,200	152.22
5-Nov-09	150.11	150.23	149.00	150.10	8,600	150.10
4-Nov-09	153.30	153.30	149.00	149.58	6,400	149.58
3-Nov-09	150.67	153.51	150.20	151.92	5,600	151.92
2-Nov-09	149.50	153.54	149.31	151.61	10,200	151.61
30-Oct-09	149.00	154.60	148.76	149.00	15,100	149.00
29-Oct-09	150.53	150.76	148.26	149.74	9,900	149.74
28-Oct-09	150.00	150.88	148.76	148.97	9,500	148.97
27-Oct-09	150.19	152.77	148.73	150.05	8,400	150.05
26-Oct-09	157.00	158.28	148.20	150.11	25,900	150.11
23-Oct-09	157.27	157.93	157.00	157.00	13,000	157.00
22-Oct-09	157.03	158.27	157.00	157.00	13,000	157.00
21-Oct-09	158.20	159.31	156.69	157.10	19,400	157.10
20-Oct-09	161.50	162.35	157.00	157.23	12,100	157.23
19-Oct-09	161.69	162.70	161.31	161.31	5,000	161.31
16-Oct-09	162.05	163.69	160.81	161.83	11,600	161.83
15-Oct-09	163.78	164.98	162.01	164.15	10,300	164.15
14-Oct-09	163.70	167.70	163.05	164.25	20,100	164.25
13-Oct-09	164.18	164.72	160.27	162.01	9,700	162.01
12-Oct-09	166.00	166.10	164.80	165.98	13,900	165.98
9-Oct-09	162.98	165.65	162.98	165.46	3,800	165.46
8-Oct-09	162.47	164.83	162.47	163.71	8,000	163.71
7-Oct-09	160.00	162.11	157.23	161.81	5,100	161.81
6-Oct-09	160.71	162.04	159.06	159.16	7,300	159.16
5-Oct-09	156.51	159.43	155.05	159.43	14,500	159.43
2-Oct-09	154.90	157.21	152.99	154.49	13,900	154.49
1-Oct-09	155.60	158.72	154.08	155.24	43,900	155.24
30-Sep-09	154.04	159.61	154.04	159.10	31,500	159.10
29-Sep-09	155.99	159.99	155.00	156.40	12,900	156.40
28-Sep-09	151.50	157.88	151.42	157.01	22,600	157.01
25-Sep-09	153.00	155.97	150.90	151.00	26,300	151.00
24-Sep-09	156.86	159.45	152.47	153.17	34,200	153.17
23-Sep-09	155.40	164.00	155.40	156.55	34,800	156.55
22-Sep-09	143.89	159.00	143.80	158.40	60,100	158.40
21-Sep-09	142.20	142.62	140.00	142.04	25,000	142.04
18-Sep-09	143.99	143.99	142.26	143.00	22,100	143.00
17-Sep-09	145.14	145.14	142.19	142.41	17,700	142.41
17-Sep-09	$ 0.30 Dividend
16-Sep-09	137.28	145.60	136.62	145.54	14,700	145.24
15-Sep-09	135.05	138.37	135.00	137.26	17,600	136.98
14-Sep-09	135.00	135.88	133.49	134.73	8,900	134.45
11-Sep-09	136.00	136.01	133.39	135.39	24,300	135.11
10-Sep-09	136.15	136.33	134.68	135.78	6,500	135.50
9-Sep-09	136.11	136.56	134.27	136.56	13,000	136.28
8-Sep-09	136.69	137.39	135.43	136.72	3,100	136.44
4-Sep-09	136.06	137.22	133.87	136.48	8,200	136.20
3-Sep-09	133.65	135.74	131.65	135.70	12,100	135.42
2-Sep-09	133.51	135.00	131.39	132.87	17,700	132.60
1-Sep-09	138.50	139.05	133.19	135.20	17,100	134.92
31-Aug-09	139.00	141.79	136.79	138.42	13,600	138.13
28-Aug-09	143.25	143.25	139.67	141.40	6,200	141.11
27-Aug-09	141.57	143.89	139.42	143.19	18,700	142.89
26-Aug-09	140.08	144.06	139.09	144.06	9,400	143.76
25-Aug-09	141.25	141.83	138.73	141.14	12,600	140.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions