FCNCA Historical Prices | First Citizens BancShares, Inc. Stock

Dow

1.35% Nasdaq

1.12%

First Citizens Bancshares Inc. (FCNCA)

-NasdaqGS

203.02 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	205.49	206.75	202.15	203.02	19,100	203.02
Jun 18, 2013	205.00	206.11	204.00	205.34	22,200	205.34
Jun 17, 2013	200.41	204.83	200.41	204.55	17,000	204.55
Jun 14, 2013	200.65	203.65	200.50	200.60	9,100	200.60
Jun 13, 2013	198.00	202.50	197.29	201.42	21,400	201.42
Jun 13, 2013	0.30 Dividend
Jun 12, 2013	199.47	199.47	197.62	198.66	13,000	198.36
Jun 11, 2013	198.98	200.29	196.82	197.72	10,600	197.42
Jun 10, 2013	196.98	199.85	196.32	199.80	7,400	199.50
Jun 7, 2013	197.94	198.14	196.60	197.46	5,600	197.16
Jun 6, 2013	195.15	197.86	194.59	197.86	6,600	197.56
Jun 5, 2013	197.70	198.15	193.60	195.99	3,400	195.69
Jun 4, 2013	198.09	199.00	197.28	197.43	7,800	197.13
Jun 3, 2013	197.56	198.26	196.03	198.26	5,300	197.96
May 31, 2013	197.44	199.97	196.69	197.27	12,700	196.97
May 30, 2013	196.86	198.90	196.86	198.12	7,200	197.82
May 29, 2013	197.40	199.24	196.22	197.12	9,800	196.82
May 28, 2013	197.51	200.90	197.51	200.90	4,000	200.60
May 24, 2013	196.52	197.20	194.44	196.00	14,100	195.70
May 23, 2013	197.72	197.72	195.07	196.55	15,300	196.25
May 22, 2013	199.07	205.11	197.60	198.30	11,800	198.00
May 21, 2013	200.00	200.00	197.76	199.98	3,800	199.68
May 20, 2013	197.97	200.49	197.97	199.81	6,800	199.51
May 17, 2013	199.98	199.98	198.26	198.85	3,400	198.55
May 16, 2013	197.12	198.84	197.10	198.42	8,300	198.12
May 15, 2013	195.15	198.96	194.90	198.28	12,000	197.98
May 14, 2013	193.47	196.33	192.88	196.33	14,500	196.03
May 13, 2013	193.00	195.00	191.28	193.87	6,600	193.58
May 10, 2013	193.30	194.81	192.75	193.95	3,500	193.66
May 9, 2013	190.43	194.00	190.15	193.55	7,500	193.26
May 8, 2013	188.00	191.99	186.53	191.37	7,100	191.08
May 7, 2013	188.00	189.61	187.40	189.00	4,100	188.71
May 6, 2013	187.02	192.60	187.02	188.29	5,900	188.01
May 3, 2013	188.00	191.82	188.00	189.01	8,200	188.72
May 2, 2013	186.18	188.78	186.01	187.23	8,700	186.95
May 1, 2013	185.75	187.59	183.65	185.70	19,400	185.42
Apr 30, 2013	182.94	186.46	182.94	186.42	9,600	186.14
Apr 29, 2013	182.97	184.00	181.90	183.08	3,400	182.80
Apr 26, 2013	182.40	183.23	181.15	181.94	9,300	181.67
Apr 25, 2013	182.85	185.22	182.61	183.24	6,500	182.96
Apr 24, 2013	185.53	185.53	183.01	183.03	3,400	182.75
Apr 23, 2013	181.23	185.80	181.23	184.59	8,900	184.31
Apr 22, 2013	182.15	182.15	179.71	181.00	11,700	180.73
Apr 19, 2013	181.16	182.39	180.88	181.40	3,000	181.13
Apr 18, 2013	180.43	182.90	180.11	181.27	12,300	181.00
Apr 17, 2013	182.61	184.30	180.56	180.75	16,900	180.48
Apr 16, 2013	183.64	184.75	182.82	184.31	5,400	184.03
Apr 15, 2013	188.11	188.55	183.85	183.88	6,500	183.60
Apr 12, 2013	188.00	190.43	186.95	189.44	16,800	189.15
Apr 11, 2013	186.60	188.88	186.31	188.10	14,900	187.82
Apr 10, 2013	181.99	186.20	181.86	186.05	23,800	185.77
Apr 9, 2013	180.61	182.14	180.00	182.14	8,600	181.86
Apr 8, 2013	181.80	182.35	180.00	180.00	7,600	179.73
Apr 5, 2013	179.70	182.30	179.70	181.88	6,500	181.61
Apr 4, 2013	180.74	182.20	180.51	182.06	6,000	181.79
Apr 3, 2013	181.04	181.04	179.28	180.10	23,900	179.83
Apr 2, 2013	181.90	183.38	180.10	181.24	6,200	180.97
Apr 1, 2013	181.31	183.08	180.48	180.90	14,400	180.63
Mar 28, 2013	180.61	182.91	180.25	182.70	16,600	182.42
Mar 27, 2013	181.49	182.66	180.25	180.72	3,500	180.45
Mar 26, 2013	183.50	183.50	180.56	181.90	5,900	181.63
Mar 25, 2013	182.81	183.59	181.21	182.84	3,800	182.56
Mar 22, 2013	181.52	182.23	181.00	181.60	4,100	181.33
Mar 21, 2013	182.03	182.50	180.10	181.56	8,600	181.29
Mar 20, 2013	182.44	183.34	181.53	182.17	5,300	181.89
Mar 19, 2013	180.60	181.15	180.00	180.80	3,600	180.53
Mar 18, 2013	181.81	182.08	180.50	181.20	3,700	180.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FCNCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Citizens Bancshares Inc. (FCNCA)