Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FCNCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1,844.82 | 12.03 | 0.66% | 1,832.79 | 1,844.82 | 1,805.58 | 61,107 |
| Jul 19 2024 | 1,832.79 | 0.10 | 0.01% | 1,839.84 | 1,854.08 | 1,826.66 | 84,456 |
| 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 | 1,829.28 | 69,146 |
| 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 | 38,456 |
| 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 | 13.95 | 0.83% | 1,683.53 | 1,722.67 | 1,682.93 | 73,440 |
| Jun 28 2024 | 1,683.61 | 4.15 | 0.25% | 1,690.14 | 1,710.805 | 1,659.32 | 172,177 |
| 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 |
| Jun 24 2024 | 1,640.93 | -5.19 | -0.32% | 1,652.00 | 1,659.83 | 1,630.54 | 61,430 |
| Jun 21 2024 | 1,646.1199 | -6.34 | -0.38% | 1,648.02 | 1,650.25 | 1,616.30 | 108,677 |
| Jun 20 2024 | 1,652.46 | 12.75 | 0.78% | 1,641.00 | 1,663.065 | 1,631.595 | 77,083 |
| Jun 18 2024 | 1,639.71 | -11.10 | -0.67% | 1,655.8599 | 1,674.17 | 1,637.255 | 64,087 |
| Jun 17 2024 | 1,650.81 | 18.98 | 1.16% | 1,635.38 | 1,655.56 | 1,634.00 | 43,448 |
| Jun 14 2024 | 1,631.83 | -9.66 | -0.59% | 1,631.00 | 1,643.96 | 1,614.66 | 36,921 |
| Jun 13 2024 | 1,641.49 | -20.81 | -1.25% | 1,670.69 | 1,670.69 | 1,637.39 | 42,404 |
| Jun 12 2024 | 1,662.30 | 15.81 | 0.96% | 1,668.00 | 1,684.51 | 1,651.97 | 89,906 |
| Jun 11 2024 | 1,646.49 | -24.35 | -1.46% | 1,662.00 | 1,670.30 | 1,623.98 | 80,350 |
| Jun 10 2024 | 1,670.84 | -17.96 | -1.06% | 1,684.00 | 1,696.10 | 1,665.71 | 66,465 |
| Jun 07 2024 | 1,688.80 | -6.83 | -0.40% | 1,690.00 | 1,705.995 | 1,662.58 | 102,616 |
| Jun 06 2024 | 1,695.63 | 6.44 | 0.38% | 1,687.99 | 1,703.03 | 1,680.39 | 99,272 |
| Jun 05 2024 | 1,689.19 | 19.47 | 1.17% | 1,670.10 | 1,695.38 | 1,670.10 | 66,563 |
| Jun 04 2024 | 1,669.72 | -23.27 | -1.37% | 1,701.37 | 1,710.62 | 1,663.23 | 53,591 |
| Jun 03 2024 | 1,692.99 | -5.44 | -0.32% | 1,703.00 | 1,713.36 | 1,670.83 | 79,451 |
| May 31 2024 | 1,698.43 | -26.57 | -1.54% | 1,721.40 | 1,726.70 | 1,687.69 | 413,665 |
| May 30 2024 | 1,725.00 | -18.77 | -1.08% | 1,748.67 | 1,758.47 | 1,720.965 | 111,860 |
| May 29 2024 | 1,743.77 | -34.38 | -1.93% | 1,767.00 | 1,772.59 | 1,738.98 | 70,899 |
| May 28 2024 | 1,778.15 | -3.10 | -0.17% | 1,784.11 | 1,790.0999 | 1,770.36 | 66,409 |
| May 24 2024 | 1,781.25 | 33.05 | 1.89% | 1,743.51 | 1,786.80 | 1,743.51 | 69,870 |
| May 23 2024 | 1,748.20 | -31.94 | -1.79% | 1,778.41 | 1,778.41 | 1,737.405 | 84,701 |
| May 22 2024 | 1,780.14 | 2.73 | 0.15% | 1,784.53 | 1,800.815 | 1,768.79 | 85,991 |
| May 21 2024 | 1,777.41 | 13.96 | 0.79% | 1,763.45 | 1,786.835 | 1,756.71 | 79,975 |
| May 20 2024 | 1,763.45 | -4.09 | -0.23% | 1,775.26 | 1,789.75 | 1,763.24 | 76,348 |
| May 17 2024 | 1,767.54 | 10.25 | 0.58% | 1,770.00 | 1,781.14 | 1,755.79 | 70,233 |
| May 16 2024 | 1,757.29 | 35.45 | 2.06% | 1,722.00 | 1,764.66 | 1,722.00 | 81,376 |
| May 15 2024 | 1,721.84 | -16.25 | -0.93% | 1,734.10 | 1,749.94 | 1,718.16 | 82,385 |
| May 14 2024 | 1,738.09 | -4.76 | -0.27% | 1,742.85 | 1,760.00 | 1,727.41 | 85,589 |
| May 13 2024 | 1,742.85 | 5.95 | 0.34% | 1,741.00 | 1,752.86 | 1,735.69 | 61,800 |
| May 10 2024 | 1,736.90 | 3.98 | 0.23% | 1,731.60 | 1,755.395 | 1,731.60 | 57,308 |
| May 09 2024 | 1,732.92 | 1.00 | 0.06% | 1,728.00 | 1,759.99 | 1,727.98 | 66,458 |
| May 08 2024 | 1,731.92 | 19.59 | 1.14% | 1,700.00 | 1,737.32 | 1,700.00 | 65,789 |
| May 07 2024 | 1,712.33 | -13.50 | -0.78% | 1,724.58 | 1,745.50 | 1,706.80 | 73,214 |
| May 06 2024 | 1,725.83 | 15.83 | 0.93% | 1,713.23 | 1,743.85 | 1,713.23 | 80,588 |
| May 03 2024 | 1,710.00 | -3.50 | -0.20% | 1,729.00 | 1,745.15 | 1,700.30 | 62,387 |
| May 02 2024 | 1,713.50 | 37.51 | 2.24% | 1,699.89 | 1,727.70 | 1,686.23 | 90,149 |
| May 01 2024 | 1,675.99 | -10.77 | -0.64% | 1,694.99 | 1,718.34 | 1,670.6099 | 105,651 |
| Apr 30 2024 | 1,686.76 | -20.72 | -1.21% | 1,702.00 | 1,716.00 | 1,675.22 | 95,239 |
| Apr 29 2024 | 1,707.48 | -47.02 | -2.68% | 1,766.99 | 1,771.60 | 1,697.39 | 104,316 |
| Apr 26 2024 | 1,754.50 | -45.85 | -2.55% | 1,794.05 | 1,797.24 | 1,740.42 | 107,438 |
| Apr 25 2024 | 1,800.35 | 160.72 | 9.80% | 1,638.70 | 1,810.03 | 1,638.70 | 164,831 |
| Apr 24 2024 | 1,639.63 | 16.91 | 1.04% | 1,627.55 | 1,650.00 | 1,620.20 | 77,970 |
