First Citizens BancShares Inc (FCNCA) Historical Stock Data
2,258.67 ↑40.94 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCA is up 0.36% a day on average. There have been 15 days where First Citizens BancShares Inc closed green and 15 days where FCNCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 2,245.18 | 2,172.87 | ↓$72.31 (-3.22%) | 2,167.16 | 2,253.19 | 125.31K |
| 2024-11-06 | 2,051.55 | 2,272.62 | ↑$221.07 (10.78%) | 2,051.55 | 2,275.90 | 268.04K |
| 2024-11-05 | 1,901.01 | 1,921.51 | ↑$20.50 (1.08%) | 1,901.01 | 1,932.53 | 67.82K |
| 2024-11-04 | 1,927.81 | 1,905.96 | ↓$21.85 (-1.13%) | 1,895.17 | 1,929.43 | 71.97K |
| 2024-11-01 | 1,935.00 | 1,926.77 | ↓$8.23 (-0.43%) | 1,923.96 | 1,962.15 | 76.17K |
| 2024-10-31 | 1,986.34 | 1,937.35 | ↓$48.99 (-2.47%) | 1,935.53 | 2,020.35 | 85.87K |
| 2024-10-30 | 1,930.88 | 1,974.07 | ↑$43.19 (2.24%) | 1,930.88 | 1,987.16 | 87.24K |
| 2024-10-29 | 1,908.40 | 1,941.86 | ↑$33.46 (1.75%) | 1,908.40 | 1,960.69 | 115.07K |
| 2024-10-28 | 1,882.82 | 1,926.03 | ↑$43.21 (2.29%) | 1,881.79 | 1,932.22 | 83.76K |
| 2024-10-25 | 1,865.43 | 1,881.83 | ↑$16.40 (0.88%) | 1,846.16 | 1,909.03 | 133.78K |
| 2024-10-24 | 1,950.00 | 1,879.94 | ↓$70.06 (-3.59%) | 1,795.06 | 1,950.00 | 305.60K |
| 2024-10-23 | 2,084.86 | 2,082.60 | ↓$2.26 (-0.11%) | 2,074.73 | 2,116.00 | 80.73K |
| 2024-10-22 | 2,043.21 | 2,081.00 | ↑$37.79 (1.85%) | 2,033.06 | 2,085.24 | 62.49K |
| 2024-10-21 | 2,128.00 | 2,059.01 | ↓$68.99 (-3.24%) | 2,057.01 | 2,128.00 | 56.69K |
| 2024-10-18 | 2,080.01 | 2,115.01 | ↑$35.00 (1.68%) | 2,078.27 | 2,119.16 | 62.78K |
| 2024-10-17 | 2,054.00 | 2,085.27 | ↑$31.27 (1.52%) | 2,045.18 | 2,092.05 | 64.43K |
| 2024-10-16 | 2,044.74 | 2,043.81 | ↓$0.93 (-0.05%) | 2,030.12 | 2,056.45 | 63.42K |
| 2024-10-15 | 2,042.00 | 2,026.58 | ↓$15.42 (-0.76%) | 2,026.58 | 2,087.42 | 57.68K |
| 2024-10-14 | 2,023.00 | 2,035.43 | ↑$12.43 (0.61%) | 2,023.00 | 2,041.14 | 57.35K |
| 2024-10-11 | 2,004.62 | 2,021.10 | ↑$16.48 (0.82%) | 1,999.22 | 2,046.56 | 70.30K |
| 2024-10-10 | 1,974.84 | 1,996.73 | ↑$21.89 (1.11%) | 1,974.84 | 2,004.78 | 60.79K |
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