First Citizens BancShares Inc (FCNCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 22.87 | 0.04 | 0.18 | 22.89 | 23.0846 | 22.59 | 20713 |
| 1721428500 | 22.83 | -0.36 | -1.55 | 23.07 | 23.07 | 22.83 | 3058 |
| 1721342100 | 23.1894 | -0.08 | -0.35 | 23.4 | 23.4 | 23.075 | 10814 |
| 1721255700 | 23.27 | 0 | 0.00 | 23.1904 | 23.68 | 23.1859 | 6054 |
| 1721169300 | 23.27 | 0.27 | 1.17 | 23.15 | 23.38 | 23 | 9921 |
| 1721082900 | 23 | 0.03 | 0.13 | 22.96 | 23 | 22.8525 | 8707 |
| 1720823700 | 22.97 | 0.22 | 0.97 | 22.8 | 22.97 | 22.6338 | 11201 |
| 1720737300 | 22.75 | 0.64 | 2.89 | 22.18 | 22.75 | 22.18 | 16891 |
| 1720650900 | 22.11 | 0.07 | 0.32 | 22.04 | 22.11 | 21.95 | 1375 |
| 1720564500 | 22.04 | -0.04 | -0.18 | 22.05 | 22.1899 | 22 | 16238 |
| 1720478100 | 22.0799 | -0 | -0.00 | 22.08 | 22.08 | 21.95 | 1632 |
| 1720218900 | 22.08 | 0.25 | 1.15 | 21.84 | 22.08 | 21.8 | 4892 |
| 1720040640 | 21.83 | 0.22 | 1.02 | 21.67 | 21.95 | 21.67 | 3656 |
| 1719959700 | 21.61 | 0.01 | 0.05 | 21.58 | 21.76 | 21.43 | 13581 |
| 1719873300 | 21.6 | 0.03 | 0.14 | 21.63 | 21.63 | 21.45 | 10427 |
| 1719614100 | 21.57 | -0.25 | -1.15 | 21.8 | 21.8125 | 21.57 | 9181 |
| 1719527700 | 21.82 | -0.25 | -1.13 | 22.07 | 22.07 | 21.75 | 13579 |
| 1719441300 | 22.07 | 0.11 | 0.50 | 21.84 | 22.07 | 21.8 | 19116 |
| 1719354900 | 21.96 | 0.05 | 0.23 | 21.88 | 22.05 | 21.88 | 15414 |
| 1719268500 | 21.91 | 0.01 | 0.05 | 21.8 | 22.06 | 21.8 | 14610 |
| 1719009300 | 21.9 | 0.17 | 0.78 | 21.75 | 21.97 | 21.73 | 9032 |
| 1718922900 | 21.73 | -0.07 | -0.32 | 21.97 | 21.97 | 21.73 | 17376 |
| 1718750100 | 21.8 | 0.09 | 0.41 | 21.77 | 22.0363 | 21.75 | 23993 |
| 1718663700 | 21.71 | -0.17 | -0.78 | 21.9 | 21.9 | 21.5801 | 20271 |
| 1718404500 | 21.88 | 0.01 | 0.04 | 21.82 | 21.93 | 21.79 | 11739 |
| 1718318100 | 21.871 | -0.14 | -0.63 | 21.85 | 22 | 21.74 | 8619 |
| 1718231700 | 22.01 | -0.12 | -0.54 | 22.15 | 22.19 | 21.87 | 3737 |
| 1718145300 | 22.13 | -0.02 | -0.09 | 22.14 | 22.23 | 21.97 | 5230 |
| 1718058900 | 22.15 | -0.35 | -1.56 | 22.35 | 22.4232 | 22.04 | 7794 |
| 1717799700 | 22.5 | 0 | 0.00 | 22.39 | 22.5 | 22.265 | 2247 |
| 1717713300 | 22.5 | 0.06 | 0.27 | 22.55 | 22.5775 | 22.4 | 4015 |
| 1717626900 | 22.44 | -0.05 | -0.22 | 22.5 | 22.55 | 22.23 | 6686 |
| 1717540500 | 22.49 | 0.31 | 1.40 | 22.18 | 22.49 | 22.18 | 7817 |
| 1717454100 | 22.18 | 0.38 | 1.74 | 21.96 | 22.22 | 21.7999 | 8138 |
| 1717194900 | 21.8 | -0.05 | -0.23 | 21.66 | 21.98 | 21.66 | 20251 |
| 1717108500 | 21.85 | 0.13 | 0.60 | 21.74 | 22 | 21.74 | 11682 |
| 1717022100 | 21.72 | -0.01 | -0.05 | 21.59 | 21.72 | 21.44 | 21610 |
| 1716935700 | 21.73 | 0.06 | 0.28 | 21.66 | 21.9899 | 21.6 | 11069 |
| 1716590100 | 21.67 | 0.03 | 0.14 | 21.66 | 21.95 | 21.66 | 5446 |
| 1716503700 | 21.64 | -0.64 | -2.85 | 22.22 | 22.22 | 21.64 | 10231 |
| 1716417300 | 22.275 | 0.2 | 0.88 | 22.16 | 22.4267 | 22.1001 | 6612 |
| 1716330900 | 22.08 | -0.03 | -0.14 | 22.39 | 22.595 | 22.08 | 8732 |
| 1716244500 | 22.11 | 0.06 | 0.27 | 22.13 | 22.6856 | 22.11 | 1228 |
| 1715985300 | 22.05 | -0.07 | -0.32 | 22.16 | 22.19 | 21.75 | 7185 |
| 1715898900 | 22.12 | 0.13 | 0.59 | 22.13 | 22.13 | 21.9025 | 9342 |
| 1715812500 | 21.99 | 0.38 | 1.76 | 21.71 | 21.99 | 21.71 | 6029 |
| 1715726100 | 21.61 | -0.16 | -0.73 | 21.77 | 21.81 | 21.61 | 10157 |
| 1715639700 | 21.7699 | 0.18 | 0.83 | 21.59 | 21.8 | 21.59 | 8104 |
| 1715380500 | 21.59 | 0.14 | 0.65 | 21.38 | 21.59 | 21.3727 | 3705 |
| 1715294100 | 21.45 | -0.26 | -1.19 | 21.68 | 21.75 | 21.41 | 10756 |
| 1715207700 | 21.7082 | -0.16 | -0.74 | 21.72 | 22.03 | 21.56 | 14177 |
| 1715121300 | 21.87 | -0.12 | -0.55 | 22 | 22 | 21.75 | 18132 |
| 1715034900 | 21.99 | 0.38 | 1.73 | 21.65 | 22.01 | 21.65 | 10572 |
| 1714775700 | 21.615 | 0.31 | 1.48 | 21.4 | 21.71 | 21.4 | 9410 |
| 1714689300 | 21.3 | 0.11 | 0.52 | 21.19 | 21.37 | 20.95 | 7861 |
| 1714602900 | 21.19 | 0.21 | 1.00 | 21.07 | 21.21 | 20.8 | 17025 |
| 1714516500 | 20.98 | -0.1 | -0.47 | 20.97 | 21.17 | 20.95 | 21390 |
| 1714430100 | 21.08 | 0.16 | 0.79 | 21 | 21.238 | 20.89 | 21887 |
| 1714170900 | 20.915 | 0.04 | 0.22 | 20.97 | 21.11 | 20.88 | 9448 |
| 1714084500 | 20.87 | -0.33 | -1.56 | 20.98 | 21.09 | 20.79 | 12601 |
| 1713998100 | 21.2 | -0.1 | -0.47 | 21.14 | 21.26 | 21.09 | 1443 |
| 1713911700 | 21.3 | 0.08 | 0.38 | 21.11 | 21.3417 | 21.1 | 23896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
