FCNCA Historical Prices | First Citizens BancShares, Inc. Stock

STI

0.09%

First Citizens Bancshares Inc. (FCNCA)

-NasdaqGS

198.85 0.43(0.22%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	199.98	199.98	198.26	198.85	3,400	198.85
16 May 2013	197.12	198.84	197.10	198.42	8,300	198.42
15 May 2013	195.15	198.96	194.90	198.28	12,000	198.28
14 May 2013	193.47	196.33	192.88	196.33	14,500	196.33
13 May 2013	193.00	195.00	191.28	193.87	6,600	193.87
10 May 2013	193.30	194.81	192.75	193.95	3,500	193.95
9 May 2013	190.43	194.00	190.15	193.55	7,500	193.55
8 May 2013	188.00	191.99	186.53	191.37	7,100	191.37
7 May 2013	188.00	189.61	187.40	189.00	4,100	189.00
6 May 2013	187.02	192.60	187.02	188.29	5,900	188.29
3 May 2013	188.00	191.82	188.00	189.01	8,200	189.01
2 May 2013	186.18	188.78	186.01	187.23	8,700	187.23
1 May 2013	185.75	187.59	183.65	185.70	19,400	185.70
30 Apr 2013	182.94	186.46	182.94	186.42	9,600	186.42
29 Apr 2013	182.97	184.00	181.90	183.08	3,400	183.08
26 Apr 2013	182.40	183.23	181.15	181.94	9,300	181.94
25 Apr 2013	182.85	185.22	182.61	183.24	6,500	183.24
24 Apr 2013	185.53	185.53	183.01	183.03	3,400	183.03
23 Apr 2013	181.23	185.80	181.23	184.59	8,900	184.59
22 Apr 2013	182.15	182.15	179.71	181.00	11,700	181.00
19 Apr 2013	181.16	182.39	180.88	181.40	3,000	181.40
18 Apr 2013	180.43	182.90	180.11	181.27	12,300	181.27
17 Apr 2013	182.61	184.30	180.56	180.75	16,900	180.75
16 Apr 2013	183.64	184.75	182.82	184.31	5,400	184.31
15 Apr 2013	188.11	188.55	183.85	183.88	6,500	183.88
12 Apr 2013	188.00	190.43	186.95	189.44	16,800	189.44
11 Apr 2013	186.60	188.88	186.31	188.10	14,900	188.10
10 Apr 2013	181.99	186.20	181.86	186.05	23,800	186.05
9 Apr 2013	180.61	182.14	180.00	182.14	8,600	182.14
8 Apr 2013	181.80	182.35	180.00	180.00	7,600	180.00
5 Apr 2013	179.70	182.30	179.70	181.88	6,500	181.88
4 Apr 2013	180.74	182.20	180.51	182.06	6,000	182.06
3 Apr 2013	181.04	181.04	179.28	180.10	23,900	180.10
2 Apr 2013	181.90	183.38	180.10	181.24	6,200	181.24
1 Apr 2013	181.31	183.08	180.48	180.90	14,400	180.90
28 Mar 2013	180.61	182.91	180.25	182.70	16,600	182.70
27 Mar 2013	181.49	182.66	180.25	180.72	3,500	180.72
26 Mar 2013	183.50	183.50	180.56	181.90	5,900	181.90
25 Mar 2013	182.81	183.59	181.21	182.84	3,800	182.84
22 Mar 2013	181.52	182.23	181.00	181.60	4,100	181.60
21 Mar 2013	182.03	182.50	180.10	181.56	8,600	181.56
20 Mar 2013	182.44	183.34	181.53	182.17	5,300	182.17
19 Mar 2013	180.60	181.15	180.00	180.80	3,600	180.80
18 Mar 2013	181.81	182.08	180.50	181.20	3,700	181.20
15 Mar 2013	180.00	183.45	179.90	183.01	17,700	183.01
14 Mar 2013	181.24	181.36	179.31	179.95	26,800	179.95
Mar 14, 2013	0.30 Dividend
13 Mar 2013	179.89	180.89	179.15	180.74	23,600	180.44
12 Mar 2013	182.00	182.05	178.50	179.59	26,700	179.29
11 Mar 2013	182.00	182.86	181.05	182.46	8,500	182.16
8 Mar 2013	179.50	183.00	179.50	182.83	21,700	182.53
7 Mar 2013	178.65	181.00	178.26	179.35	10,100	179.05
6 Mar 2013	177.75	179.34	177.70	179.04	3,900	178.74
5 Mar 2013	178.69	178.69	176.02	178.48	8,000	178.18
4 Mar 2013	177.01	177.29	174.13	175.45	6,600	175.16
1 Mar 2013	178.20	180.86	175.92	177.29	19,100	177.00
28 Feb 2013	179.51	181.00	179.01	179.55	8,000	179.25
27 Feb 2013	177.61	181.76	177.61	179.68	3,400	179.38
26 Feb 2013	177.52	179.45	177.01	178.01	5,100	177.71
25 Feb 2013	181.20	181.34	175.92	176.24	10,200	175.95
22 Feb 2013	176.55	180.80	176.55	180.02	8,700	179.72
21 Feb 2013	178.56	179.30	177.10	177.66	8,700	177.37
20 Feb 2013	179.10	181.14	178.15	178.24	10,400	177.94
19 Feb 2013	180.69	180.69	178.80	179.51	25,000	179.21
15 Feb 2013	179.18	180.38	178.18	178.92	3,500	178.62
14 Feb 2013	180.00	180.64	178.80	179.31	5,200	179.01
13 Feb 2013	181.32	181.32	178.35	178.66	6,600	178.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On FCNCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Citizens Bancshares Inc. (FCNCA)