Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	92.36	93.28	90.99	93.14	13,206	+0.78(+0.84%)
Jun 27, 2003	92.38	92.38	90.33	92.37	9,309	+0.04(+0.04%)
Jun 26, 2003	89.80	93.04	89.80	92.33	4,330	+1.17(+1.29%)
Jun 25, 2003	90.57	92.23	90.57	91.16	4,979	-1.07(-1.16%)
Jun 24, 2003	92.98	92.98	90.54	92.23	7,577	+2.06(+2.28%)
Jun 23, 2003	92.02	92.38	90.17	90.17	7,361	-1.93(-2.10%)
Jun 20, 2003	91.28	92.97	90.09	92.10	8,876	+1.06(+1.17%)
Jun 19, 2003	92.32	92.32	89.60	91.04	10,175	+0.83(+0.92%)
Jun 18, 2003	93.16	93.16	89.60	90.21	5,629	-1.07(-1.17%)
Jun 17, 2003	91.06	92.16	91.02	91.28	39,728	-0.81(-0.88%)
Jun 16, 2003	92.67	92.84	91.01	92.09	9,093	-0.27(-0.29%)
Jun 13, 2003	92.84	92.84	91.72	92.36	5,629	-0.93(-1.00%)
Jun 12, 2003	89.60	93.29	89.60	93.29	12,340	+0.03(+0.03%)
Jun 11, 2003	92.56	93.30	90.99	93.26	5,737	-0.22(-0.24%)
Jun 10, 2003	91.95	94.10	91.78	93.48	5,953	+1.12(+1.21%)
Jun 09, 2003	93.57	93.39	91.92	92.37	7,577	-1.20(-1.28%)
Jun 06, 2003	95.15	95.89	93.57	93.57	6,819	-0.97(-1.03%)
Jun 05, 2003	93.30	95.51	92.96	94.54	5,953	-0.55(-0.58%)
Jun 04, 2003	92.38	95.82	92.28	95.09	12,665	+2.72(+2.94%)
Jun 03, 2003	94.27	94.27	92.38	92.38	1,623	+0.64(+0.69%)
Jun 02, 2003	92.71	95.13	91.74	91.74	3,247	-2.12(-2.25%)
May 30, 2003	92.65	93.85	92.39	93.85	11,258	+3.59(+3.98%)
May 29, 2003	92.99	93.29	90.26	90.26	7,144	-1.10(-1.20%)
May 28, 2003	91.66	91.91	90.13	91.36	11,041	-0.36(-0.39%)
May 27, 2003	91.78	92.38	90.20	91.72	5,304	+0.64(+0.70%)
May 23, 2003	91.64	92.10	90.67	91.08	3,139	+0.46(+0.51%)
May 22, 2003	91.07	92.15	89.51	90.62	6,170	+0.09(+0.10%)
May 21, 2003	90.81	91.23	89.53	90.53	4,763	-0.70(-0.77%)
May 20, 2003	90.63	91.23	89.60	91.23	9,526	+1.33(+1.48%)
May 19, 2003	92.19	92.19	89.85	89.90	8,443	-2.29(-2.48%)
May 16, 2003	88.87	94.19	88.87	92.19	5,629	+0.58(+0.64%)
May 15, 2003	92.34	93.82	90.58	91.61	11,907	+0.16(+0.17%)
May 14, 2003	92.28	92.37	90.67	91.45	1,840	+0.55(+0.61%)
May 13, 2003	91.08	92.85	90.14	90.90	4,871	-0.60(-0.66%)
May 12, 2003	91.91	94.12	90.74	91.50	6,386	-0.99(-1.07%)
May 09, 2003	93.67	94.73	92.38	92.49	6,711	-0.81(-0.87%)
May 08, 2003	92.98	94.46	92.55	93.30	7,469	+0.00(+0.00%)
May 07, 2003	93.48	96.42	93.30	93.30	10,608	-1.27(-1.35%)
May 06, 2003	92.77	95.01	91.78	94.57	7,794	+2.32(+2.51%)
May 05, 2003	91.59	92.74	89.97	92.26	11,150	+1.37(+1.50%)
May 02, 2003	91.40	91.41	90.89	90.89	5,845	+0.60(+0.66%)
May 01, 2003	88.82	90.67	88.82	90.29	6,386	+0.44(+0.49%)
Apr 30, 2003	89.24	91.45	89.24	89.84	5,087	-0.57(-0.63%)
Apr 29, 2003	91.45	93.95	89.84	90.42	8,335	-2.67(-2.87%)
Apr 28, 2003	90.77	94.13	89.48	93.09	12,882	+1.79(+1.96%)
Apr 25, 2003	92.15	93.18	91.00	91.30	8,010	-1.14(-1.23%)
Apr 24, 2003	92.62	94.45	91.45	92.43	10,392	-2.25(-2.38%)
Apr 23, 2003	95.06	95.61	93.94	94.69	15,913	-0.64(-0.67%)
Apr 22, 2003	93.60	95.69	92.74	95.32	12,232	+1.43(+1.52%)
Apr 21, 2003	94.18	94.18	91.85	93.89	3,464	+0.67(+0.71%)
Apr 17, 2003	93.99	94.22	92.76	93.23	5,953	-0.40(-0.42%)
Apr 16, 2003	92.86	93.76	92.86	93.62	4,438	+1.25(+1.35%)
Apr 15, 2003	90.34	92.38	89.54	92.38	6,928	+2.03(+2.25%)
Apr 14, 2003	90.16	91.04	90.16	90.34	3,572	+0.59(+0.66%)
Apr 11, 2003	90.08	90.10	89.40	89.75	4,438	-0.20(-0.23%)
Apr 10, 2003	89.42	89.96	88.92	89.96	4,546	+0.67(+0.76%)
Apr 09, 2003	89.51	89.96	89.05	89.28	16,995	-0.14(-0.15%)
Apr 08, 2003	87.57	89.51	87.57	89.42	7,577	+1.85(+2.11%)
Apr 07, 2003	87.74	89.41	87.28	87.57	30,202	+0.23(+0.26%)
Apr 04, 2003	87.33	87.85	87.18	87.34	13,531	+0.11(+0.13%)
Apr 03, 2003	87.99	87.99	86.93	87.23	14,722	+0.17(+0.19%)
Apr 02, 2003	86.75	87.54	86.00	87.06	11,150	-0.16(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

First Citizens Bancs (NQ: FCNCA )

Historical Prices

Free News Feed