First Citizens BancShares Inc (FCNCP) Historical Stock Data
22.64 ↑0.07 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCP is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.75 | 22.64 | ↓$0.11 (-0.48%) | 22.54 | 22.77 | 5.80K |
| 2024-12-19 | 22.85 | 22.57 | ↓$0.28 (-1.22%) | 22.40 | 22.85 | 8.51K |
| 2024-12-18 | 22.89 | 22.83 | ↓$0.06 (-0.28%) | 22.80 | 23.08 | 10.82K |
| 2024-12-17 | 22.77 | 22.95 | ↑$0.18 (0.79%) | 22.77 | 23.07 | 10.83K |
| 2024-12-16 | 22.91 | 22.78 | ↓$0.13 (-0.57%) | 22.78 | 23.11 | 16.13K |
| 2024-12-13 | 22.89 | 22.90 | ↑$0.01 (0.04%) | 22.60 | 22.92 | 14.14K |
| 2024-12-12 | 22.84 | 22.82 | ↓$0.03 (-0.11%) | 22.76 | 22.95 | 19.63K |
| 2024-12-11 | 23.26 | 22.95 | ↓$0.31 (-1.33%) | 22.91 | 23.32 | 9.76K |
| 2024-12-10 | 23.33 | 22.89 | ↓$0.44 (-1.88%) | 22.87 | 23.34 | 16.01K |
| 2024-12-09 | 23.01 | 23.14 | ↑$0.13 (0.56%) | 23.01 | 23.40 | 8.50K |
| 2024-12-06 | 23.13 | 23.24 | ↑$0.11 (0.47%) | 23.13 | 23.49 | 11.26K |
| 2024-12-05 | 23.40 | 23.50 | ↑$0.10 (0.41%) | 23.39 | 23.60 | 15.22K |
| 2024-12-04 | 23.16 | 23.23 | ↑$0.07 (0.30%) | 23.16 | 23.53 | 10.39K |
| 2024-12-03 | 23.29 | 23.04 | ↓$0.25 (-1.07%) | 23.03 | 23.29 | 7.75K |
| 2024-12-02 | 23.73 | 23.40 | ↓$0.33 (-1.37%) | 23.16 | 23.73 | 6.70K |
| 2024-11-29 | 23.17 | 23.90 | ↑$0.73 (3.15%) | 23.05 | 23.90 | 34.73K |
| 2024-11-27 | 23.73 | 23.51 | ↓$0.22 (-0.93%) | 23.51 | 23.75 | 10.33K |
| 2024-11-26 | 23.50 | 23.48 | ↓$0.02 (-0.09%) | 23.44 | 23.75 | 29.75K |
| 2024-11-25 | 23.32 | 23.46 | ↑$0.14 (0.60%) | 23.15 | 23.66 | 32.28K |
| 2024-11-22 | 22.89 | 23.09 | ↑$0.20 (0.87%) | 22.89 | 23.09 | 10.34K |
| 2024-11-21 | 22.42 | 22.94 | ↑$0.52 (2.32%) | 22.42 | 22.94 | 30.18K |
| 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 |
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 ??????????