Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FCNCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1,965.18 | 25.61 | 1.32% | 1,940.94 | 1,968.16 | 1,936.09 | 132,077 |
| Sep 19 2024 | 1,939.57 | 40.62 | 2.14% | 1,935.00 | 1,943.74 | 1,913.31 | 77,742 |
| Sep 18 2024 | 1,898.95 | -16.19 | -0.85% | 1,916.05 | 1,940.00 | 1,896.545 | 93,357 |
| Sep 17 2024 | 1,915.14 | 43.82 | 2.34% | 1,873.31 | 1,916.20 | 1,873.31 | 70,870 |
| Sep 16 2024 | 1,871.32 | 38.64 | 2.11% | 1,840.00 | 1,873.14 | 1,839.78 | 67,644 |
| Sep 13 2024 | 1,832.68 | 7.23 | 0.40% | 1,828.08 | 1,856.4099 | 1,824.23 | 135,012 |
| Sep 12 2024 | 1,825.45 | 5.85 | 0.32% | 1,813.59 | 1,862.11 | 1,813.19 | 70,127 |
| Sep 11 2024 | 1,819.60 | -6.37 | -0.35% | 1,825.49 | 1,833.92 | 1,783.15 | 80,521 |
| Sep 10 2024 | 1,825.97 | -74.71 | -3.93% | 1,907.99 | 1,907.99 | 1,792.18 | 142,142 |
| Sep 09 2024 | 1,900.68 | 2.58 | 0.14% | 1,917.01 | 1,931.42 | 1,898.74 | 86,340 |
| Sep 06 2024 | 1,898.10 | -54.32 | -2.78% | 1,946.55 | 1,956.58 | 1,897.05 | 91,381 |
| Sep 05 2024 | 1,952.42 | -22.67 | -1.15% | 1,983.48 | 1,983.48 | 1,944.30 | 57,044 |
| Sep 04 2024 | 1,975.09 | -32.76 | -1.63% | 2,006.13 | 2,020.12 | 1,972.14 | 58,634 |
| Sep 03 2024 | 2,007.85 | -22.85 | -1.13% | 2,029.00 | 2,047.41 | 1,998.03 | 80,618 |
| Aug 30 2024 | 2,030.70 | 38.73 | 1.94% | 1,994.04 | 2,033.53 | 1,994.04 | 73,304 |
| Aug 29 2024 | 1,991.97 | 13.88 | 0.70% | 1,987.29 | 1,996.48 | 1,968.51 | 65,774 |
| Aug 28 2024 | 1,978.09 | 17.51 | 0.89% | 1,958.16 | 1,982.00 | 1,958.16 | 54,584 |
| Aug 27 2024 | 1,960.58 | 9.78 | 0.50% | 1,950.00 | 1,977.9799 | 1,943.74 | 75,114 |
| Aug 26 2024 | 1,950.80 | -64.25 | -3.19% | 2,023.08 | 2,024.05 | 1,942.50 | 110,125 |
| Aug 23 2024 | 2,015.05 | 21.40 | 1.07% | 1,996.30 | 2,028.96 | 1,985.615 | 114,458 |
| Aug 22 2024 | 1,993.65 | 23.90 | 1.21% | 1,972.19 | 2,006.775 | 1,972.19 | 61,524 |
| Aug 21 2024 | 1,969.75 | -29.60 | -1.48% | 2,003.00 | 2,003.00 | 1,969.46 | 70,007 |
| Aug 20 2024 | 1,999.35 | -24.15 | -1.19% | 2,010.15 | 2,015.94 | 1,999.00 | 51,545 |
| Aug 19 2024 | 2,023.50 | -24.79 | -1.21% | 2,048.29 | 2,063.3999 | 2,020.96 | 68,361 |
| Aug 16 2024 | 2,048.29 | -0.14 | -0.01% | 2,031.33 | 2,054.65 | 2,031.33 | 68,454 |
| Aug 15 2024 | 2,048.43 | 48.82 | 2.44% | 2,012.69 | 2,061.695 | 2,010.00 | 105,322 |
| Aug 14 2024 | 1,999.61 | 2.61 | 0.13% | 2,007.00 | 2,010.00 | 1,991.00 | 116,855 |
| Aug 13 2024 | 1,997.00 | 35.20 | 1.79% | 1,972.10 | 2,000.18 | 1,971.52 | 130,956 |
| Aug 12 2024 | 1,961.80 | -12.35 | -0.63% | 1,980.00 | 1,995.47 | 1,954.575 | 90,757 |
| Aug 09 2024 | 1,974.15 | 12.66 | 0.65% | 1,961.05 | 1,982.40 | 1,939.43 | 67,240 |
| Aug 08 2024 | 1,961.49 | 40.63 | 2.12% | 1,931.19 | 1,975.00 | 1,930.06 | 99,238 |
| Aug 07 2024 | 1,920.86 | 19.62 | 1.03% | 1,912.87 | 1,948.76 | 1,912.87 | 123,002 |
| Aug 06 2024 | 1,901.24 | 11.90 | 0.63% | 1,892.01 | 1,942.87 | 1,887.79 | 91,536 |
| Aug 05 2024 | 1,889.34 | -68.32 | -3.49% | 1,860.91 | 1,915.56 | 1,834.12 | 120,274 |
| Aug 02 2024 | 1,957.66 | -115.74 | -5.58% | 2,032.34 | 2,032.34 | 1,951.71 | 108,964 |
| Aug 01 2024 | 2,073.40 | -14.29 | -0.68% | 2,085.75 | 2,093.00 | 2,031.96 | 141,183 |
| Jul 31 2024 | 2,087.69 | -40.82 | -1.92% | 2,123.41 | 2,131.00 | 2,075.7399 | 136,556 |
| Jul 30 2024 | 2,128.51 | 32.67 | 1.56% | 2,103.67 | 2,174.80 | 2,103.67 | 148,554 |
| Jul 29 2024 | 2,095.84 | -14.61 | -0.69% | 2,146.77 | 2,150.00 | 2,084.85 | 136,903 |
| Jul 26 2024 | 2,110.45 | 59.40 | 2.90% | 2,080.00 | 2,112.64 | 2,046.83 | 163,462 |
| Jul 25 2024 | 2,051.05 | 188.78 | 10.14% | 1,900.00 | 2,059.10 | 1,900.00 | 247,005 |
| Jul 24 2024 | 1,862.27 | -10.84 | -0.58% | 1,865.90 | 1,885.00 | 1,848.70 | 75,255 |
| Jul 23 2024 | 1,873.11 | 28.71 | 1.56% | 1,835.15 | 1,884.08 | 1,835.09 | 123,480 |
| Jul 22 2024 | 1,844.40 | 11.61 | 0.63% | 1,832.79 | 1,847.63 | 1,805.58 | 82,107 |
| Jul 19 2024 | 1,832.79 | 0.10 | 0.01% | 1,825.84 | 1,854.08 | 1,825.84 | 85,465 |
| Jul 18 2024 | 1,832.69 | -1.79 | -0.10% | 1,825.00 | 1,847.655 | 1,804.84 | 76,232 |
| Jul 17 2024 | 1,834.48 | 3.38 | 0.18% | 1,829.28 | 1,856.295 | 1,827.49 | 69,867 |
| Jul 16 2024 | 1,831.10 | 55.43 | 3.12% | 1,787.00 | 1,849.95 | 1,785.00 | 121,853 |
| Jul 15 2024 | 1,775.67 | 26.77 | 1.53% | 1,763.00 | 1,793.585 | 1,758.39 | 57,951 |
| Jul 12 2024 | 1,748.90 | 1.51 | 0.09% | 1,747.37 | 1,758.45 | 1,738.79 | 40,841 |
| Jul 11 2024 | 1,747.39 | 4.20 | 0.24% | 1,743.00 | 1,758.59 | 1,733.3761 | 38,854 |
| Jul 10 2024 | 1,743.19 | 23.10 | 1.34% | 1,724.81 | 1,746.3799 | 1,707.7525 | 40,712 |
| Jul 09 2024 | 1,720.09 | 34.17 | 2.03% | 1,698.99 | 1,736.71 | 1,693.45 | 51,673 |
| Jul 08 2024 | 1,685.92 | -6.63 | -0.39% | 1,695.00 | 1,699.12 | 1,669.15 | 41,254 |
| Jul 05 2024 | 1,692.55 | -23.55 | -1.37% | 1,716.10 | 1,716.325 | 1,689.10 | 87,065 |
| Jul 03 2024 | 1,716.10 | -12.10 | -0.70% | 1,737.37 | 1,756.87 | 1,714.77 | 41,332 |
| Jul 02 2024 | 1,728.20 | 30.64 | 1.80% | 1,704.79 | 1,740.65 | 1,693.78 | 98,687 |
| Jul 01 2024 | 1,697.56 | 18.10 | 1.08% | 1,683.53 | 1,722.67 | 1,682.93 | 73,440 |
| Jun 28 2024 | 1,679.46 | 0.00 | 0.00% | 1,679.46 | 1,679.46 | 1,679.46 | 0 |
| Jun 27 2024 | 1,679.46 | 30.39 | 1.84% | 1,650.30 | 1,681.21 | 1,638.99 | 52,520 |
| Jun 26 2024 | 1,649.07 | 15.22 | 0.93% | 1,624.63 | 1,655.42 | 1,613.80 | 74,642 |
| Jun 25 2024 | 1,633.85 | -7.08 | -0.43% | 1,639.01 | 1,655.63 | 1,626.6099 | 51,212 |
