First Citizens BancShares Inc (FCNCA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 72.455 | 4.10975609756 | 1763 | 1856.295 | 1758.39 | 81928 | 1824.47324435 | CS |
| 4 | 183.455 | 11.1050242131 | 1652 | 1856.295 | 1613.8 | 70267 | 1733.65053237 | CS |
| 12 | 68.465 | 3.8746682211 | 1766.99 | 1856.295 | 1613.8 | 80493 | 1716.07352535 | CS |
| 26 | 422.455 | 29.8977353149 | 1413 | 1856.295 | 1383 | 82713 | 1626.42792979 | CS |
| 52 | 450.965 | 32.5726440783 | 1384.49 | 1856.295 | 1274.91 | 75454 | 1524.63898646 | CS |
| 156 | 1057.305 | 135.874188781 | 778.15 | 1856.295 | 505.84 | 103455 | 1006.0276236 | CS |
| 260 | 1376.175 | 299.637476049 | 459.28 | 1856.295 | 276.08 | 81537 | 894.02037652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1832.79 | 0.1 | 0.01 | 1825.84 | 1854.08 | 1825.84 | 85465 |
| 1721342100 | 1832.69 | -1.79 | -0.10 | 1825 | 1847.655 | 1804.84 | 76232 |
| 1721255700 | 1834.48 | 3.38 | 0.18 | 1829.28 | 1856.295 | 1827.49 | 69867 |
| 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 | 38854 |
| 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 | 18.1 | 1.08 | 1683.53 | 1722.67 | 1682.93 | 73440 |
| 1719614100 | 1679.46 | 0 | 0.00 | 1679.46 | 1679.46 | 1679.46 | 0 |
| 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 |
| 1719354900 | 1633.85 | -7.08 | -0.43 | 1639.01 | 1655.63 | 1626.6099 | 51212 |
| 1719268500 | 1640.93 | -5.19 | -0.32 | 1652 | 1659.83 | 1630.54 | 61430 |
| 1719009300 | 1646.1199 | -6.34 | -0.38 | 1648.02 | 1650.25 | 1616.3 | 108677 |
| 1718922900 | 1652.46 | 12.75 | 0.78 | 1641 | 1663.065 | 1631.595 | 77083 |
| 1718750100 | 1639.71 | -11.1 | -0.67 | 1655.8599 | 1674.17 | 1637.255 | 64087 |
| 1718663700 | 1650.81 | 18.98 | 1.16 | 1635.38 | 1655.56 | 1634 | 43448 |
| 1718404500 | 1631.83 | -9.66 | -0.59 | 1631 | 1643.96 | 1614.66 | 36921 |
| 1718318100 | 1641.49 | -20.81 | -1.25 | 1670.69 | 1670.69 | 1637.39 | 42404 |
| 1718231700 | 1662.3 | 15.81 | 0.96 | 1668 | 1684.51 | 1651.97 | 90705 |
| 1718145300 | 1646.49 | -24.35 | -1.46 | 1662 | 1670.3 | 1623.98 | 80350 |
| 1718058900 | 1670.84 | -17.96 | -1.06 | 1684 | 1696.1 | 1665.71 | 66468 |
| 1717799700 | 1688.8 | -6.83 | -0.40 | 1689 | 1705.995 | 1662.58 | 103536 |
| 1717713300 | 1695.63 | 6.44 | 0.38 | 1687.99 | 1703.03 | 1680.39 | 99272 |
| 1717626900 | 1689.19 | 19.47 | 1.17 | 1670.1 | 1695.38 | 1670.1 | 66563 |
| 1717540500 | 1669.72 | -23.27 | -1.37 | 1701.37 | 1710.62 | 1663.23 | 53591 |
| 1717454100 | 1692.99 | -5.44 | -0.32 | 1703 | 1713.36 | 1670.83 | 79451 |
| 1717194900 | 1698.43 | -26.57 | -1.54 | 1721.4 | 1726.7 | 1687.69 | 413665 |
| 1717108500 | 1725 | -18.77 | -1.08 | 1748.67 | 1758.47 | 1720.965 | 111860 |
| 1717022100 | 1743.77 | -34.38 | -1.93 | 1767 | 1772.59 | 1738.98 | 70899 |
| 1716935700 | 1778.15 | -3.1 | -0.17 | 1784.11 | 1790.0999 | 1770.36 | 66409 |
| 1716590100 | 1781.25 | 33.05 | 1.89 | 1743.51 | 1786.8 | 1743.51 | 69870 |
| 1716503700 | 1748.2 | -31.94 | -1.79 | 1778.41 | 1778.41 | 1737.405 | 87482 |
| 1716417300 | 1780.14 | 2.73 | 0.15 | 1784.53 | 1800.815 | 1768.79 | 85991 |
| 1716330900 | 1777.41 | 13.96 | 0.79 | 1763.45 | 1786.835 | 1756.71 | 79975 |
| 1716244500 | 1763.45 | -4.09 | -0.23 | 1775.26 | 1789.75 | 1763.24 | 76348 |
| 1715985300 | 1767.54 | 10.25 | 0.58 | 1770 | 1781.14 | 1755.79 | 70233 |
| 1715898900 | 1757.29 | 35.45 | 2.06 | 1722 | 1764.66 | 1722 | 81376 |
| 1715812500 | 1721.84 | -16.25 | -0.93 | 1734.1 | 1749.94 | 1718.16 | 82385 |
| 1715726100 | 1738.09 | -4.76 | -0.27 | 1742.85 | 1760 | 1727.41 | 85589 |
| 1715639700 | 1742.85 | 5.95 | 0.34 | 1741 | 1752.86 | 1735.69 | 61800 |
| 1715380500 | 1736.9 | 3.98 | 0.23 | 1731.6 | 1755.395 | 1731.6 | 57308 |
| 1715294100 | 1732.92 | 1 | 0.06 | 1728 | 1759.99 | 1727.98 | 66458 |
| 1715207700 | 1731.92 | 19.59 | 1.14 | 1700 | 1737.32 | 1700 | 65789 |
| 1715121300 | 1712.33 | -13.5 | -0.78 | 1724.58 | 1745.5 | 1706.8 | 73214 |
| 1715034900 | 1725.83 | 15.83 | 0.93 | 1713.23 | 1743.85 | 1713.23 | 80588 |
| 1714775700 | 1710 | -3.5 | -0.20 | 1729 | 1745.15 | 1700.3 | 62387 |
| 1714689300 | 1713.5 | 37.51 | 2.24 | 1699.89 | 1727.7 | 1686.23 | 90149 |
| 1714602900 | 1675.99 | -10.77 | -0.64 | 1694.99 | 1718.34 | 1670.6099 | 105651 |
| 1714516500 | 1686.76 | -20.72 | -1.21 | 1702 | 1716 | 1675.22 | 95239 |
| 1714430100 | 1707.48 | -47.02 | -2.68 | 1766.99 | 1771.6 | 1697.39 | 104316 |
| 1714170900 | 1754.5 | -45.85 | -2.55 | 1794.05 | 1797.24 | 1740.42 | 107438 |
| 1714084500 | 1800.35 | 160.72 | 9.80 | 1638.7 | 1810.03 | 1634.905 | 170431 |
| 1713998100 | 1639.63 | 16.91 | 1.04 | 1627.55 | 1650 | 1620.2 | 77970 |
| 1713911700 | 1622.72 | -0.03 | -0.00 | 1625 | 1652.04 | 1618.77 | 76010 |
| 1713825300 | 1622.75 | 55.39 | 3.53 | 1582 | 1626.89 | 1562.645 | 62032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
