First Citizen Bancshares Inc (PK) (FCNCB)
USOTC
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 | -21 | -1.15448048378 | 1819 | 1960 | 1798 | 46 | 1838.15405405 | CS |
| 4 | 52.99 | 3.03665881571 | 1745.01 | 1960 | 1713 | 63 | 1795.05626136 | CS |
| 12 | 98 | 5.76470588235 | 1700 | 1989.99 | 1665 | 99 | 1865.58595924 | CS |
| 26 | -90 | -4.76694915254 | 1888 | 1989.99 | 1575.01 | 82 | 1809.30064948 | CS |
| 52 | 526 | 41.3522012579 | 1272 | 1989.99 | 1255 | 116 | 1560.41740608 | CS |
| 156 | 1073 | 148 | 725 | 1989.99 | 475 | 106 | 1187.83407847 | CS |
| 260 | 1368 | 318.139534884 | 430 | 1989.99 | 230 | 134 | 860.89596112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 1798 | -50 | -2.71 | 1843.03 | 1843.03 | 1798 | 36 |
| 1737757440 | 1848 | 13 | 0.71 | 1860.99 | 1960 | 1848 | 40 |
| 1737671220 | 1835 | -54 | -2.86 | 1868.97 | 1868.97 | 1817.51 | 6 |
| 1737584640 | 1889 | 57.25 | 3.13 | 1874.99 | 1889 | 1874.99 | 9 |
| 1737498540 | 1831.75 | 26.75 | 1.48 | 1819 | 1852.495 | 1818.99 | 130 |
| 1737152880 | 1805 | 26 | 1.46 | 1779 | 1805 | 1779 | 183 |
| 1737066420 | 1779 | 0 | 0.00 | 1779 | 1779 | 1765 | 162 |
| 1736979720 | 1779 | 29 | 1.66 | 1789.99 | 1790 | 1779 | 8 |
| 1736893380 | 1750 | 35 | 2.04 | 1749.99 | 1750 | 1749.99 | 68 |
| 1736806800 | 1715 | -35 | -2.00 | 1715 | 1715 | 1715 | 1 |
| 1736547720 | 1750 | -3 | -0.17 | 1741 | 1750 | 1713 | 78 |
| 1736375340 | 1753 | -47 | -2.61 | 1745.16 | 1753 | 1745 | 12 |
| 1736288760 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1736202360 | 1800 | 34.99 | 1.98 | 1782 | 1815 | 1770.1 | 168 |
| 1735942980 | 1765.01 | 20.01 | 1.15 | 1765.01 | 1765.01 | 1765.01 | 1 |
| 1735856700 | 1745 | -14.01 | -0.80 | 1745.01 | 1745.01 | 1745 | 14 |
| 1735683600 | 1759.0125 | 0 | 0.00 | 1759.0125 | 1759.0125 | 1759.0125 | 0 |
| 1735597200 | 1759.0125 | 0 | 0.00 | 1759.0125 | 1759.0125 | 1759.0125 | 0 |
| 1735338000 | 1759.0125 | -5.99 | -0.34 | 1780 | 1780 | 1742.01 | 12 |
| 1735252020 | 1765 | -34.91 | -1.94 | 1758.03 | 1765 | 1758.03 | 25 |
| 1735078200 | 1799.91 | -1.08 | -0.06 | 1795 | 1799.91 | 1795 | 34 |
| 1734992400 | 1800.99 | 21.99 | 1.24 | 1801 | 1801 | 1800.99 | 6 |
| 1734733200 | 1779 | 34.99 | 2.01 | 1779 | 1779 | 1779 | 46 |
| 1734646800 | 1744.01 | -10.99 | -0.63 | 1749 | 1749 | 1744.01 | 2 |
| 1734560940 | 1755 | -8.76 | -0.50 | 1790 | 1804.99 | 1755 | 25 |
| 1734474360 | 1763.7575 | -13.24 | -0.75 | 1790 | 1794.0473 | 1763.7575 | 31 |
| 1734388080 | 1777 | 0 | 0.00 | 1777 | 1777 | 1777 | 0 |
| 1734128880 | 1777 | 0 | 0.00 | 1777 | 1777 | 1777 | 0 |
| 1734042480 | 1777 | -17.49 | -0.97 | 1779 | 1779 | 1774 | 27 |
| 1733955900 | 1794.49 | -45.51 | -2.47 | 1827.98 | 1827.98 | 1775.01 | 285 |
| 1733869200 | 1840 | -12 | -0.65 | 1840 | 1840 | 1840 | 10 |
| 1733782800 | 1852 | -13 | -0.70 | 1874.99 | 1874.99 | 1852 | 29 |
| 1733523600 | 1865 | -44.98 | -2.35 | 1904.99 | 1904.99 | 1865 | 24 |
| 1733437500 | 1909.98 | 54.98 | 2.96 | 1860 | 1909.98 | 1860 | 43 |
| 1733350980 | 1855 | -17 | -0.91 | 1860 | 1860 | 1855 | 34 |
| 1733264700 | 1872 | -8 | -0.43 | 1880 | 1880 | 1860 | 92 |
| 1733178180 | 1880 | -40 | -2.08 | 1919.6027 | 1919.6027 | 1880 | 170 |
| 1732918200 | 1920 | -30 | -1.54 | 1935 | 1935 | 1845.48 | 36 |
| 1732746540 | 1950 | -15.5 | -0.79 | 1960 | 1960 | 1950 | 118 |
| 1732660140 | 1965.5 | -0.5 | -0.03 | 1966.01 | 1966.01 | 1965.5 | 3 |
| 1732573560 | 1966 | 2 | 0.10 | 1960 | 1989.99 | 1960 | 55 |
| 1732314000 | 1964 | 24 | 1.24 | 1945 | 1964 | 1945 | 74 |
| 1732227900 | 1940 | 60 | 3.19 | 1900 | 1940 | 1900 | 118 |
| 1732141740 | 1880 | 0 | 0.00 | 1870 | 1900 | 1860.96 | 91 |
| 1732054800 | 1880 | 10 | 0.53 | 1864.99 | 1880 | 1852 | 56 |
| 1731968640 | 1870 | 35 | 1.91 | 1835 | 1873 | 1835 | 253 |
| 1731709260 | 1835 | -15 | -0.81 | 1900 | 1900 | 1833.005 | 563 |
| 1731622800 | 1850 | -62.96 | -3.29 | 1865.02 | 1865.02 | 1850 | 12 |
| 1731536760 | 1912.96 | 26.96 | 1.43 | 1886 | 1929.91 | 1886 | 169 |
| 1731450480 | 1886 | -29 | -1.51 | 1930 | 1939.99 | 1886 | 188 |
| 1731363600 | 1915 | 25 | 1.32 | 1902 | 1945 | 1902 | 98 |
| 1731104400 | 1890 | 7.99 | 0.42 | 1850.02 | 1894.99 | 1850.02 | 7 |
| 1731018540 | 1882.01 | -72.99 | -3.73 | 1965 | 1965 | 1882.01 | 41 |
| 1730931600 | 1955 | 285 | 17.07 | 1825 | 1973.18 | 1825 | 1088 |
| 1730845680 | 1670 | -30 | -1.76 | 1695 | 1704.0473 | 1665 | 138 |
| 1730759160 | 1700 | -15 | -0.87 | 1700 | 1705.3973 | 1670 | 61 |
| 1730496420 | 1715 | 8.99 | 0.53 | 1754.98 | 1754.98 | 1700.01 | 5 |
| 1730409780 | 1706.01 | -43.98 | -2.51 | 1705 | 1706.01 | 1705 | 3 |
| 1730323500 | 1749.99 | 38.99 | 2.28 | 1737.1 | 1749.99 | 1737.1 | 8 |
| 1730237280 | 1711 | 16.89 | 1.00 | 1685 | 1711 | 1675 | 11 |
| 1730150880 | 1694.11 | 24.11 | 1.44 | 1694.11 | 1694.11 | 1694.11 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
