First Citizens BancShares Inc (FCNCA) Historical Stock Data
2,130.51 ↑59.57 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCA is down -0.35% a day on average. There have been 10 days where First Citizens BancShares Inc closed green and 20 days where FCNCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2,053.18 | 2,130.51 | ↑$77.33 (3.77%) | 2,033.65 | 2,131.00 | 160.97K |
| 2024-12-19 | 2,033.25 | 2,070.94 | ↑$37.69 (1.85%) | 2,033.25 | 2,099.82 | 121.16K |
| 2024-12-18 | 2,129.82 | 2,029.36 | ↓$100.46 (-4.72%) | 2,024.01 | 2,133.23 | 80.03K |
| 2024-12-17 | 2,134.98 | 2,107.94 | ↓$27.04 (-1.27%) | 2,088.03 | 2,134.98 | 141.22K |
| 2024-12-16 | 2,088.60 | 2,123.44 | ↑$34.84 (1.67%) | 2,087.91 | 2,128.66 | 89.49K |
| 2024-12-13 | 2,070.01 | 2,086.91 | ↑$16.90 (0.82%) | 2,069.94 | 2,091.86 | 56.22K |
| 2024-12-12 | 2,103.15 | 2,074.88 | ↓$28.27 (-1.34%) | 2,062.51 | 2,104.02 | 73.83K |
| 2024-12-11 | 2,131.00 | 2,097.67 | ↓$33.33 (-1.56%) | 2,084.97 | 2,139.52 | 123.07K |
| 2024-12-10 | 2,171.44 | 2,121.05 | ↓$50.39 (-2.32%) | 2,115.68 | 2,180.35 | 82.64K |
| 2024-12-09 | 2,196.60 | 2,152.41 | ↓$44.19 (-2.01%) | 2,152.36 | 2,205.00 | 92.18K |
| 2024-12-06 | 2,207.94 | 2,196.60 | ↓$11.34 (-0.51%) | 2,177.00 | 2,207.94 | 53.98K |
| 2024-12-05 | 2,216.11 | 2,195.63 | ↓$20.48 (-0.92%) | 2,194.30 | 2,234.93 | 55.37K |
| 2024-12-04 | 2,201.85 | 2,197.92 | ↓$3.93 (-0.18%) | 2,138.81 | 2,204.00 | 84.78K |
| 2024-12-03 | 2,243.95 | 2,209.89 | ↓$34.06 (-1.52%) | 2,180.82 | 2,243.95 | 108.01K |
| 2024-12-02 | 2,301.03 | 2,223.21 | ↓$77.82 (-3.38%) | 2,221.15 | 2,329.01 | 118.74K |
| 2024-11-29 | 2,317.85 | 2,295.00 | ↓$22.85 (-0.99%) | 2,289.97 | 2,320.00 | 67.74K |
| 2024-11-27 | 2,344.25 | 2,308.48 | ↓$35.77 (-1.53%) | 2,308.48 | 2,350.48 | 52.28K |
| 2024-11-26 | 2,325.94 | 2,325.96 | ↑$0.02 (0.00%) | 2,314.23 | 2,350.27 | 81.74K |
| 2024-11-25 | 2,352.94 | 2,341.02 | ↓$11.92 (-0.51%) | 2,321.18 | 2,388.78 | 178.09K |
| 2024-11-22 | 2,296.34 | 2,353.08 | ↑$56.74 (2.47%) | 2,296.34 | 2,363.90 | 93.17K |
| 2024-11-21 | 2,265.75 | 2,324.23 | ↑$58.48 (2.58%) | 2,264.30 | 2,325.84 | 92.74K |
| 2024-11-20 | 2,211.36 | 2,258.67 | ↑$47.31 (2.14%) | 2,211.36 | 2,268.37 | 114.24K |
| 2024-11-19 | 2,162.98 | 2,217.73 | ↑$54.75 (2.53%) | 2,162.98 | 2,240.35 | 87.87K |
| 2024-11-18 | 2,213.45 | 2,194.42 | ↓$19.03 (-0.86%) | 2,175.53 | 2,222.21 | 79.20K |
| 2024-11-15 | 2,169.80 | 2,200.46 | ↑$30.66 (1.41%) | 2,164.06 | 2,203.18 | 63.44K |
| 2024-11-14 | 2,174.73 | 2,152.02 | ↓$22.71 (-1.04%) | 2,138.24 | 2,180.05 | 82.15K |
| 2024-11-13 | 2,196.45 | 2,163.07 | ↓$33.38 (-1.52%) | 2,160.84 | 2,224.33 | 60.29K |
| 2024-11-12 | 2,222.62 | 2,175.45 | ↓$47.17 (-2.12%) | 2,166.46 | 2,222.62 | 109.69K |
| 2024-11-11 | 2,207.68 | 2,193.07 | ↓$14.61 (-0.66%) | 2,184.77 | 2,208.51 | 101.14K |
| 2024-11-08 | 2,182.25 | 2,165.65 | ↓$16.60 (-0.76%) | 2,153.19 | 2,182.25 | 78.96K |
Create an account or log in to view more rows.
$FCNCA my lotto for earnings
$FCNCA Reinvest your dividends
$FCNCA is it time?
$FCNCA I'm friggin bored. Just give us our money already
$FCNCA we back
$FCNCA the trend is your friend
until the end.
$FCNCA we like the stock
$FCNCA Any red I see I shall buy
$FCNCA Burn burn burn
$FCNCA let’s go!! Squeeze time