First Citizens BancShares Inc (FCNCP) Historical Stock Data
22.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCP is down -0.29% a day on average. There have been 12 days where First Citizens BancShares Inc closed green and 18 days where FCNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.47 | 22.42 | ↓$0.05 (-0.24%) | 22.28 | 22.47 | 12.42K |
| 2024-11-19 | 22.76 | 22.54 | ↓$0.22 (-0.97%) | 22.52 | 22.97 | 10.25K |
| 2024-11-18 | 23.00 | 22.71 | ↓$0.29 (-1.27%) | 22.71 | 23.14 | 13.21K |
| 2024-11-15 | 23.06 | 22.90 | ↓$0.16 (-0.71%) | 22.83 | 23.14 | 6.31K |
| 2024-11-14 | 23.09 | 22.93 | ↓$0.16 (-0.69%) | 22.79 | 23.25 | 17.73K |
| 2024-11-13 | 22.84 | 23.05 | ↑$0.21 (0.92%) | 22.84 | 23.12 | 6.60K |
| 2024-11-12 | 23.70 | 23.14 | ↓$0.56 (-2.34%) | 23.14 | 23.93 | 8.30K |
| 2024-11-11 | 23.98 | 23.59 | ↓$0.39 (-1.63%) | 23.56 | 23.98 | 3.34K |
| 2024-11-08 | 23.82 | 24.00 | ↑$0.18 (0.75%) | 23.72 | 24.00 | 8.62K |
| 2024-11-07 | 24.02 | 23.64 | ↓$0.38 (-1.58%) | 23.41 | 24.02 | 12.57K |
| 2024-11-06 | 23.97 | 23.69 | ↓$0.28 (-1.17%) | 23.16 | 23.97 | 8.71K |
| 2024-11-05 | 23.77 | 24.10 | ↑$0.33 (1.39%) | 23.70 | 24.10 | 12.22K |
| 2024-11-04 | 23.79 | 24.03 | ↑$0.24 (1.01%) | 23.30 | 24.03 | 13.99K |
| 2024-11-01 | 23.48 | 23.55 | ↑$0.07 (0.30%) | 23.24 | 23.75 | 14.55K |
| 2024-10-31 | 23.81 | 23.37 | ↓$0.44 (-1.85%) | 23.26 | 24.00 | 54.67K |
| 2024-10-30 | 24.00 | 24.39 | ↑$0.39 (1.63%) | 23.79 | 24.42 | 7.20K |
| 2024-10-29 | 23.23 | 23.70 | ↑$0.47 (2.02%) | 23.23 | 23.80 | 7.92K |
| 2024-10-28 | 23.56 | 23.59 | ↑$0.03 (0.13%) | 23.45 | 23.59 | 7.53K |
| 2024-10-25 | 23.71 | 23.33 | ↓$0.38 (-1.60%) | 23.33 | 23.71 | 5.70K |
| 2024-10-24 | 23.87 | 23.31 | ↓$0.56 (-2.33%) | 23.26 | 23.91 | 8.66K |
| 2024-10-23 | 23.80 | 23.65 | ↓$0.15 (-0.63%) | 23.60 | 24.00 | 5.28K |
| 2024-10-22 | 23.77 | 23.75 | ↓$0.02 (-0.07%) | 23.70 | 23.87 | 8.27K |
| 2024-10-21 | 23.86 | 23.81 | ↓$0.05 (-0.21%) | 23.60 | 24.00 | 14.84K |
| 2024-10-18 | 23.94 | 23.90 | ↓$0.04 (-0.17%) | 23.90 | 24.01 | 1.98K |
| 2024-10-17 | 24.20 | 24.03 | ↓$0.17 (-0.70%) | 24.02 | 24.38 | 8.70K |
| 2024-10-16 | 24.00 | 24.15 | ↑$0.15 (0.64%) | 23.99 | 24.38 | 19.77K |
| 2024-10-15 | 23.95 | 23.97 | ↑$0.02 (0.08%) | 23.84 | 24.36 | 26.65K |
| 2024-10-14 | 23.60 | 23.80 | ↑$0.20 (0.85%) | 23.60 | 23.88 | 6.75K |
| 2024-10-11 | 23.66 | 23.69 | ↑$0.03 (0.13%) | 23.60 | 23.77 | 8.96K |
| 2024-10-10 | 23.69 | 23.60 | ↓$0.09 (-0.36%) | 23.60 | 23.69 | 4.84K |
Create an account or log in to view more rows.
$FCNCP It's happening!
$FCNCP Any red I see I shall buy
$FCNCP This may be your last opportunity to buy on the cheap??
$FCNCP COME ON!!! Ugh!
$FCNCP Dip buyers are going to get wrecked
$FCNCP holding and buying these dips is so easy.
$FCNCP now is the time to slap that ask!!!
$FCNCP jeez
$FCNCP now is the time to slap that ask!!!
$FCNCP Holding Strong since January ??????????