First Citizen Bancshares Inc (PK) (FCNCB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 90 | 5.76923076923 | 1560 | 1650 | 1555 | 102 | 1617.65253906 | CS |
| 4 | 141.01 | 9.34466099842 | 1508.99 | 1650 | 1455 | 85 | 1541.49950341 | CS |
| 12 | 80.01 | 5.09621080389 | 1569.99 | 1650 | 1455 | 95 | 1535.39475962 | CS |
| 26 | 444 | 36.815920398 | 1206 | 1650 | 1200 | 156 | 1397.10928477 | CS |
| 52 | 376 | 29.5133437991 | 1274 | 1650 | 1045.01 | 122 | 1333.72074734 | CS |
| 156 | 949 | 135.378031384 | 701 | 1650 | 475 | 113 | 1018.46777589 | CS |
| 260 | 1265 | 328.571428571 | 385 | 1650 | 230 | 135 | 771.13165539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1650 | 20 | 1.23 | 1640 | 1650 | 1640 | 56 |
| 1721337960 | 1630 | -15 | -0.91 | 1645 | 1645 | 1630 | 77 |
| 1721251320 | 1645 | 10 | 0.61 | 1635 | 1645 | 1630 | 78 |
| 1721164920 | 1635 | 43.65 | 2.74 | 1595 | 1635 | 1594.6027 | 189 |
| 1721078940 | 1591.35 | 31.35 | 2.01 | 1555 | 1595 | 1555 | 106 |
| 1720819200 | 1560 | 0 | 0.00 | 1560 | 1560 | 1560 | 62 |
| 1720733280 | 1560 | 0 | 0.00 | 1560 | 1560 | 1555 | 118 |
| 1720646880 | 1560 | 0 | 0.00 | 1560 | 1560 | 1560 | 73 |
| 1720560540 | 1560 | 40 | 2.63 | 1560 | 1567.55 | 1560 | 7 |
| 1720473600 | 1520 | -20 | -1.30 | 1540 | 1540 | 1515 | 15 |
| 1720214640 | 1540 | -43.98 | -2.78 | 1535.01 | 1545 | 1500 | 34 |
| 1720041000 | 1583.98 | -52.09 | -3.18 | 1594.98 | 1594.98 | 1583.98 | 13 |
| 1719955740 | 1636.07 | 106.4 | 6.96 | 1550 | 1636.07 | 1550 | 35 |
| 1719868980 | 1529.67 | 28.67 | 1.91 | 1483.3773 | 1540.5591 | 1475.01 | 177 |
| 1719610020 | 1501 | 22 | 1.49 | 1499 | 1515 | 1499 | 53 |
| 1719523200 | 1479 | 13.95 | 0.95 | 1484.96 | 1484.96 | 1475 | 63 |
| 1719437040 | 1465.05 | -27.65 | -1.85 | 1475.02 | 1494 | 1455 | 460 |
| 1719350880 | 1492.7 | -7.3 | -0.49 | 1515 | 1515 | 1492.7 | 18 |
| 1719264540 | 1500 | 24.99 | 1.69 | 1500 | 1500 | 1500 | 11 |
| 1719005220 | 1475.01 | -4.99 | -0.34 | 1508.99 | 1508.99 | 1475.01 | 22 |
| 1718918940 | 1480 | 0 | 0.00 | 1480 | 1480 | 1480 | 0 |
| 1718746140 | 1480 | -19 | -1.27 | 1480 | 1480 | 1480 | 1 |
| 1718659680 | 1499 | 31 | 2.11 | 1485 | 1515 | 1465.0001 | 278 |
| 1718400300 | 1468 | -7 | -0.47 | 1499.99 | 1499.99 | 1455 | 27 |
| 1718314140 | 1475 | -15 | -1.01 | 1471.8376 | 1475 | 1471.8376 | 6 |
| 1718227380 | 1490 | 23 | 1.57 | 1467 | 1490 | 1467 | 67 |
| 1718141340 | 1467 | -33 | -2.20 | 1495 | 1515 | 1467 | 78 |
| 1718054880 | 1500 | 0 | 0.00 | 1500 | 1500 | 1497.5 | 46 |
| 1717795800 | 1500 | 0 | 0.00 | 1500 | 1515 | 1500 | 554 |
| 1717709400 | 1500 | -25 | -1.64 | 1519.48 | 1556.44 | 1500 | 104 |
| 1717622460 | 1525 | 10 | 0.66 | 1515 | 1525 | 1490.01 | 149 |
| 1717536360 | 1515 | -34.93 | -2.25 | 1549.94 | 1550 | 1515 | 11 |
| 1717450140 | 1549.93 | -10.07 | -0.65 | 1559.99 | 1559.99 | 1510 | 36 |
| 1717190940 | 1560 | 5 | 0.32 | 1555 | 1560 | 1540 | 195 |
| 1717104540 | 1555 | -10 | -0.64 | 1565 | 1565 | 1555 | 155 |
| 1717018020 | 1565 | -17 | -1.07 | 1565.02 | 1572 | 1565 | 22 |
| 1716931740 | 1582 | 56.89 | 3.73 | 1610 | 1610 | 1565 | 98 |
| 1716585840 | 1525.1099 | -54.89 | -3.47 | 1525.1099 | 1525.1099 | 1525.1099 | 50 |
| 1716499740 | 1580 | -5 | -0.32 | 1585 | 1585 | 1580 | 33 |
| 1716412800 | 1585 | -14.99 | -0.94 | 1600 | 1610 | 1585 | 202 |
| 1716326940 | 1599.99 | 5.01 | 0.31 | 1593 | 1599.99 | 1593 | 6 |
| 1716240180 | 1594.98 | 19.94 | 1.27 | 1575 | 1599.99 | 1575 | 123 |
| 1715981340 | 1575.04 | -4.96 | -0.31 | 1575 | 1580.6099 | 1575 | 34 |
| 1715894940 | 1580 | 49.99 | 3.27 | 1544.6199 | 1580 | 1544.6199 | 101 |
| 1715808000 | 1530.01 | 0.01 | 0.00 | 1535 | 1535 | 1530.01 | 2 |
| 1715722140 | 1530 | -35.6 | -2.27 | 1555 | 1560 | 1522 | 188 |
| 1715635200 | 1565.5988 | 11.6 | 0.75 | 1571.3699 | 1571.3699 | 1565 | 50 |
| 1715376000 | 1554 | 17 | 1.11 | 1553.1 | 1572 | 1553.1 | 215 |
| 1715289720 | 1537 | 5.8 | 0.38 | 1536.99 | 1538.9308 | 1536.99 | 3 |
| 1715203200 | 1531.2 | 8.2 | 0.54 | 1536.99 | 1536.99 | 1531.16 | 10 |
| 1715117340 | 1523 | -27 | -1.74 | 1550 | 1550 | 1523 | 50 |
| 1715030940 | 1550 | 34 | 2.24 | 1533.1 | 1550 | 1501 | 159 |
| 1714771740 | 1516 | 21 | 1.40 | 1511 | 1537.6199 | 1511 | 37 |
| 1714685340 | 1495 | 0.89 | 0.06 | 1465 | 1515 | 1455 | 129 |
| 1714598400 | 1494.106 | -20.89 | -1.38 | 1490 | 1494.106 | 1490 | 11 |
| 1714512600 | 1515 | -19 | -1.24 | 1530 | 1532.92 | 1515 | 62 |
| 1714425720 | 1534 | -35.99 | -2.29 | 1600 | 1600 | 1525 | 355 |
| 1714166580 | 1569.99 | -5.01 | -0.32 | 1569.99 | 1569.9926 | 1540 | 42 |
| 1714080300 | 1575 | 165 | 11.70 | 1433.96 | 1575 | 1433.96 | 217 |
| 1713994020 | 1410 | -15.13 | -1.06 | 1433.96 | 1433.96 | 1400 | 404 |
| 1713907740 | 1425.13 | 15.13 | 1.07 | 1420 | 1434 | 1420 | 9 |
| 1713821340 | 1410 | 55 | 4.06 | 1356.25 | 1420 | 1346 | 268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
