First Citizens BancShares Inc (FCNCA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -78.56 | -4.10010177187 | 1916.05 | 1996.72 | 1837.49 | 126720 | 1920.68287908 | CS |
| 4 | -120.67 | -6.16241777996 | 1958.16 | 2047.41 | 1783.15 | 92612 | 1909.6237336 | CS |
| 12 | 100.12 | 5.76273332681 | 1737.37 | 2174.8 | 1669.15 | 93176 | 1940.24883153 | CS |
| 26 | 236.49 | 14.7713928795 | 1601 | 2174.8 | 1517.995 | 86897 | 1806.64551325 | CS |
| 52 | 464.21 | 33.8030117674 | 1373.28 | 2174.8 | 1274.91 | 81084 | 1644.80336902 | CS |
| 156 | 997.58 | 118.772249408 | 839.91 | 2174.8 | 505.84 | 106617 | 1066.3607663 | CS |
| 260 | 1365.31 | 289.150324029 | 472.18 | 2174.8 | 276.08 | 83614 | 949.38538411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 1837.49 | -19.47 | -1.05 | 1860.15 | 1867.15 | 1834.33 | 95480 |
| 1727217300 | 1856.96 | -98.93 | -5.06 | 1952 | 1955.05 | 1853.04 | 171579 |
| 1727130900 | 1955.89 | -9.29 | -0.47 | 1972 | 1996.72 | 1936.575 | 159781 |
| 1726871700 | 1965.18 | 25.61 | 1.32 | 1940.94 | 1968.16 | 1936.09 | 132077 |
| 1726785300 | 1939.57 | 40.62 | 2.14 | 1929.95 | 1943.74 | 1913.31 | 77034 |
| 1726698900 | 1898.95 | -16.19 | -0.85 | 1916.05 | 1940 | 1896.545 | 93127 |
| 1726612500 | 1915.14 | 43.82 | 2.34 | 1890.48 | 1916.2 | 1880.82 | 70151 |
| 1726526100 | 1871.32 | 38.64 | 2.11 | 1840 | 1873.14 | 1839.78 | 67086 |
| 1726266900 | 1832.68 | 7.23 | 0.40 | 1836.35 | 1856.4099 | 1824.23 | 133886 |
| 1726180500 | 1825.45 | 5.85 | 0.32 | 1820.15 | 1862.11 | 1816.109 | 67245 |
| 1726094100 | 1819.6 | -6.37 | -0.35 | 1825.49 | 1833.92 | 1783.15 | 80521 |
| 1726007700 | 1825.97 | -74.71 | -3.93 | 1907.99 | 1907.99 | 1792.18 | 141913 |
| 1725921300 | 1900.68 | 2.58 | 0.14 | 1917.01 | 1931.42 | 1898.74 | 86340 |
| 1725662100 | 1898.1 | -54.32 | -2.78 | 1956.58 | 1956.58 | 1897.05 | 91096 |
| 1725575700 | 1952.42 | -22.67 | -1.15 | 1976.28 | 1976.28 | 1944.3 | 55874 |
| 1725489300 | 1975.09 | -32.76 | -1.63 | 2006.13 | 2020.12 | 1972.14 | 58634 |
| 1725402900 | 2007.85 | -22.85 | -1.13 | 2047.41 | 2047.41 | 1998.03 | 79626 |
| 1725057300 | 2030.7 | 38.73 | 1.94 | 1994.04 | 2033.53 | 1994.04 | 73304 |
| 1724970900 | 1991.97 | 13.88 | 0.70 | 1987.29 | 1996.48 | 1968.51 | 65774 |
| 1724884500 | 1978.09 | 17.51 | 0.89 | 1958.16 | 1982 | 1958.16 | 54584 |
| 1724798100 | 1960.58 | 9.78 | 0.50 | 1950 | 1977.9799 | 1943.74 | 75114 |
| 1724711700 | 1950.8 | -64.25 | -3.19 | 2023.08 | 2024.05 | 1942.5 | 110125 |
| 1724452500 | 2015.05 | 21.4 | 1.07 | 1996.3 | 2028.96 | 1985.615 | 114458 |
| 1724366100 | 1993.65 | 23.9 | 1.21 | 1972.19 | 2006.775 | 1972.19 | 61524 |
| 1724279700 | 1969.75 | -29.6 | -1.48 | 2003 | 2003 | 1969.46 | 70007 |
| 1724193300 | 1999.35 | -24.15 | -1.19 | 2010.15 | 2015.94 | 1999 | 51545 |
| 1724106900 | 2023.5 | -24.79 | -1.21 | 2048.29 | 2063.3999 | 2020.96 | 68361 |
| 1723847700 | 2048.29 | -0.14 | -0.01 | 2033.09 | 2054.65 | 2032.555 | 67757 |
| 1723761300 | 2048.43 | 48.82 | 2.44 | 2012.69 | 2061.695 | 2010 | 105322 |
| 1723674900 | 1999.61 | 2.61 | 0.13 | 2007 | 2010 | 1991 | 116855 |
| 1723588500 | 1997 | 35.2 | 1.79 | 1975.58 | 2000.18 | 1974.805 | 129044 |
| 1723502100 | 1961.8 | -12.35 | -0.63 | 1980 | 1995.47 | 1954.575 | 90757 |
| 1723242900 | 1974.15 | 12.66 | 0.65 | 1961.05 | 1982.4 | 1939.43 | 67240 |
| 1723156500 | 1961.49 | 40.63 | 2.12 | 1931.19 | 1975 | 1930.06 | 99238 |
| 1723070100 | 1920.86 | 19.62 | 1.03 | 1912.87 | 1948.76 | 1912.87 | 123002 |
| 1722983700 | 1901.24 | 11.9 | 0.63 | 1892.01 | 1942.87 | 1887.79 | 91536 |
| 1722897300 | 1889.34 | -68.32 | -3.49 | 1850.22 | 1915.56 | 1834.12 | 119073 |
| 1722638100 | 1957.66 | -115.74 | -5.58 | 2029.94 | 2029.94 | 1951.71 | 106815 |
| 1722551700 | 2073.4 | -14.29 | -0.68 | 2085.75 | 2093 | 2031.96 | 141183 |
| 1722465300 | 2087.69 | -40.82 | -1.92 | 2123.41 | 2131 | 2075.7399 | 136556 |
| 1722378900 | 2128.51 | 32.67 | 1.56 | 2103.67 | 2174.8 | 2103.67 | 148554 |
| 1722292500 | 2095.84 | -14.61 | -0.69 | 2146.77 | 2150 | 2084.85 | 136903 |
| 1722033300 | 2110.45 | 59.4 | 2.90 | 2080 | 2112.64 | 2046.83 | 163462 |
| 1721946900 | 2051.05 | 188.78 | 10.14 | 1992.5 | 2059.1 | 1949.745 | 240498 |
| 1721860500 | 1862.27 | -10.84 | -0.58 | 1879.6 | 1885 | 1848.7 | 74109 |
| 1721774100 | 1873.11 | 28.29 | 1.53 | 1835.15 | 1884.08 | 1835.09 | 123480 |
| 1721687700 | 1844.82 | 12.03 | 0.66 | 1832.79 | 1844.82 | 1805.58 | 61107 |
| 1721428500 | 1832.79 | 0.1 | 0.01 | 1839.84 | 1854.08 | 1826.66 | 84456 |
| 1721342100 | 1832.69 | -1.79 | -0.10 | 1825 | 1847.655 | 1804.84 | 76232 |
| 1721255700 | 1834.48 | 3.38 | 0.18 | 1829.28 | 1856.295 | 1829.28 | 69146 |
| 1721169300 | 1831.1 | 55.43 | 3.12 | 1787 | 1849.95 | 1785 | 121853 |
| 1721082900 | 1775.67 | 26.77 | 1.53 | 1763 | 1793.585 | 1758.39 | 57951 |
| 1720823700 | 1748.9 | 1.51 | 0.09 | 1747.37 | 1758.45 | 1738.79 | 40841 |
| 1720737300 | 1747.39 | 4.2 | 0.24 | 1743 | 1758.59 | 1733.3761 | 38456 |
| 1720650900 | 1743.19 | 23.1 | 1.34 | 1724.81 | 1746.3799 | 1707.7525 | 40712 |
| 1720564500 | 1720.09 | 34.17 | 2.03 | 1698.99 | 1736.71 | 1693.45 | 51673 |
| 1720478100 | 1685.92 | -6.63 | -0.39 | 1695 | 1699.12 | 1669.15 | 41254 |
| 1720218900 | 1692.55 | -23.55 | -1.37 | 1716.1 | 1716.325 | 1689.1 | 87065 |
| 1720040640 | 1716.1 | -12.1 | -0.70 | 1737.37 | 1756.87 | 1714.77 | 41332 |
| 1719959700 | 1728.2 | 30.64 | 1.80 | 1704.79 | 1740.65 | 1693.78 | 98687 |
| 1719873300 | 1697.56 | 13.95 | 0.83 | 1683.53 | 1722.67 | 1682.93 | 73440 |
| 1719614100 | 1683.61 | 4.15 | 0.25 | 1690.14 | 1710.805 | 1659.32 | 172177 |
| 1719527700 | 1679.46 | 30.39 | 1.84 | 1650.3 | 1681.21 | 1638.99 | 52520 |
| 1719441300 | 1649.07 | 15.22 | 0.93 | 1624.63 | 1655.42 | 1613.8 | 74642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
