First Citizens BancShares, Inc. (FCNCP) NASDAQ

22.16

-0.16(-0.72%)

Updated at September 30 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202522.1922.3222.3222.3322.1515,098
September 26, 202522.3522.1722.1722.3522.159,200
September 25, 202522.1222.3922.3922.3922.0923,700
September 24, 202522.1222.1522.1522.1822.026,812
September 23, 202522.0422.0922.0922.1121.912,200
September 22, 202522.1722.1722.1722.1721.8913,800
September 19, 202521.8322.1922.1922.221.839,041
September 18, 202521.7421.8721.8721.9521.7414,828
September 17, 202521.7521.7621.7621.921.7414,000
September 16, 202521.7521.721.721.7921.6814,400
September 15, 202521.8121.6921.6921.9421.6829,400
September 12, 202521.921.6821.6821.921.6822,802
September 11, 202521.8221.7421.7421.921.7214,622
September 10, 202521.721.6821.6821.8421.6812,100
September 09, 202521.8621.6721.6721.9321.5619,800
September 08, 202521.9221.8521.852221.8314,805
September 05, 202521.8621.921.921.9421.713,048
September 04, 202521.5521.721.721.721.516,800
September 03, 202521.3721.6221.6221.632121,400
September 02, 202521.3421.3721.3721.5921.3421,308
August 29, 20252221.3921.392221.2378,800
August 28, 202522.622.2321.8922.622.2325,634
August 27, 202522.3622.5422.222.5622.236,716
August 26, 202522.522.522.1622.7322.384,600
August 25, 202522.6922.4222.0822.6922.256,018
August 22, 202522.422.5322.1922.5322.42,700
August 21, 202522.4422.221.8622.6422.157,449
August 20, 202522.6522.5822.2422.9322.515,700
August 19, 202522.5922.6222.2822.8622.557,900
August 18, 202522.622.622.2622.6822.520,000
August 15, 202522.422.6222.6222.6822.3526,500
August 14, 202522.522.4422.4422.6122.4411,408
August 13, 202522.0622.4722.4722.5822.0626,620
August 12, 202521.9922.1522.1522.1521.9910,600
August 11, 202521.6221.8821.8821.921.6210,900
August 08, 202521.5521.721.721.7521.468,600
August 07, 202521.6221.5721.5721.8321.5513,900
August 06, 202521.6821.5621.5621.721.4811,800
August 05, 202521.721.5921.5921.721.55,100
August 04, 202521.4921.7121.7121.8621.4916,223
August 01, 202521.2521.4221.4221.4221.2513,083
July 31, 202521.0321.321.321.3521.0355,500
July 30, 202520.920.9520.9521.0320.8230,800
July 29, 202520.920.8320.8320.9120.7916,207
July 28, 202520.8520.7620.7620.8920.7217,013
July 25, 202520.820.8520.8520.9420.7227,600
July 24, 202520.7320.7120.7120.7820.6112,000
July 23, 202520.6620.6420.6420.7320.614,523
July 22, 202520.6720.6920.6920.6920.598,712
July 21, 202520.6820.6920.6920.7720.6613,800
July 18, 202520.720.6320.6320.7520.5813,926
July 17, 202520.6920.6320.6320.7320.5750,100
July 16, 202520.8620.5920.5920.9120.5960,444
July 15, 202521.0520.7920.7921.0520.7229,411
July 14, 202521.12212121.162181,600
July 11, 202521.1721.0121.0121.1721.013,249
July 10, 202521.2921.1721.1721.3521.1761,700
July 09, 202521.6721.221.221.6821.0534,007
July 08, 202521.2121.3821.3821.5721.1628,049
July 07, 202521.421.3421.3421.4821.2713,945
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved