Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Citizens BancShares Inc (FCNCO)
First Citizens BancShares Inc (FCNCO) Historical

FCNCO First Citizens BancShares Inc

21.92

0.00 (0.00%)

Pre Market

Last Updated: 04:09:59

Delayed by 15 minutes

FCNCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	21.92	0.01	0.05%	21.96	21.99	21.75	39,320
Jun 28 2024	21.91	0.05	0.23%	21.85	21.93	21.71	180,316
Jun 27 2024	21.86	-0.10	-0.46%	22.05	22.14	21.85	44,335
Jun 26 2024	21.96	-0.07	-0.32%	22.03	22.10	21.91	21,924
Jun 25 2024	22.03	-0.22	-0.99%	22.25	22.40	22.03	17,570
Jun 24 2024	22.25	-0.05	-0.22%	22.18	22.49	22.13	24,113
Jun 21 2024	22.30	0.02	0.09%	22.38	22.39	22.01	64,078
Jun 20 2024	22.28	-0.14	-0.62%	22.52	22.54	22.28	44,910
Jun 18 2024	22.42	0.00	0.00%	22.47	22.54	22.32	39,757
Jun 17 2024	22.42	0.07	0.31%	22.49	22.53	22.22	9,958
Jun 14 2024	22.35	0.02	0.09%	22.38	22.54	22.26	13,510
Jun 13 2024	22.33	-0.07	-0.31%	22.48	22.60	22.33	24,427
Jun 12 2024	22.40	0.01	0.05%	22.44	22.79	22.35	63,046
Jun 11 2024	22.39	-0.11	-0.49%	22.57	22.57	22.27	5,995
Jun 10 2024	22.50	-0.01	-0.06%	22.64	22.64	22.31	19,274
Jun 07 2024	22.51	-0.16	-0.69%	22.53	22.66	22.42	12,125
Jun 06 2024	22.67	-0.12	-0.50%	22.84	22.89	22.58	29,775
Jun 05 2024	22.79	-0.08	-0.33%	22.91	22.95	22.68	15,301
Jun 04 2024	22.86	-0.11	-0.48%	22.92	22.96	22.77	7,749
Jun 03 2024	22.97	0.19	0.83%	22.79	22.99	22.78	6,227
May 31 2024	22.78	-0.12	-0.52%	22.70	23.03	22.57	26,501
May 30 2024	22.90	0.36	1.60%	22.05	22.90	22.05	16,437
May 29 2024	22.54	-0.04	-0.18%	22.50	22.65	22.33	16,173
May 28 2024	22.58	-0.11	-0.46%	22.77	22.99	22.52	13,932
May 24 2024	22.69	0.07	0.31%	22.62	22.80	22.62	1,789
May 23 2024	22.62	-0.20	-0.85%	22.95	22.95	22.50	12,872
May 22 2024	22.81	-0.05	-0.22%	22.95	23.05	22.81	6,314
May 21 2024	22.86	-0.08	-0.33%	22.98	23.03	22.84	7,827
May 20 2024	22.94	0.11	0.50%	22.92	22.98	22.72	4,380
May 17 2024	22.82	-0.08	-0.35%	22.98	22.98	22.72	3,887
May 16 2024	22.90	-0.07	-0.30%	22.86	23.08	22.85	14,793
May 15 2024	22.97	0.39	1.73%	22.77	22.98	22.57	11,700
May 14 2024	22.58	-0.20	-0.88%	22.86	22.88	22.58	5,179
May 13 2024	22.78	0.04	0.18%	22.84	22.86	22.66	5,820
May 10 2024	22.74	0.23	1.02%	22.67	22.78	22.45	12,075
May 09 2024	22.51	-0.13	-0.57%	22.75	22.75	22.41	6,446
May 08 2024	22.64	-0.20	-0.88%	22.87	22.88	22.57	23,746
May 07 2024	22.84	0.01	0.04%	22.95	22.95	22.62	6,393
May 06 2024	22.83	0.33	1.47%	22.68	22.83	22.56	10,998
May 03 2024	22.50	0.25	1.12%	22.35	22.75	22.25	13,788
May 02 2024	22.25	0.15	0.68%	22.20	22.35	22.10	11,401
May 01 2024	22.10	0.29	1.33%	21.71	22.18	21.64	29,909
Apr 30 2024	21.81	-0.19	-0.86%	21.95	22.05	21.80	14,713
Apr 29 2024	22.00	-0.04	-0.18%	21.86	22.06	21.84	9,346
Apr 26 2024	22.04	0.14	0.64%	21.71	22.04	21.71	3,118
Apr 25 2024	21.90	-0.08	-0.36%	21.89	21.90	21.28	24,711
Apr 24 2024	21.98	-0.07	-0.32%	22.04	22.16	21.76	3,159
Apr 23 2024	22.05	0.11	0.50%	21.78	22.18	21.78	13,321
Apr 22 2024	21.94	0.07	0.32%	21.80	21.94	21.68	5,467
Apr 19 2024	21.87	0.16	0.74%	21.75	21.87	21.75	1,409
Apr 18 2024	21.71	-0.12	-0.55%	21.87	21.87	21.68	12,149
Apr 17 2024	21.83	-0.09	-0.41%	21.88	22.01	21.72	4,955
Apr 16 2024	21.92	0.05	0.23%	21.71	21.93	21.69	8,429
Apr 15 2024	21.87	-0.46	-2.06%	22.32	22.32	21.65	15,980
Apr 12 2024	22.33	0.03	0.13%	22.24	22.39	22.20	7,584
Apr 11 2024	22.30	-0.35	-1.55%	22.67	22.81	22.20	8,012
Apr 10 2024	22.65	-0.39	-1.68%	22.89	22.99	22.32	22,011
Apr 09 2024	23.04	0.04	0.16%	23.12	23.20	22.85	50,416
Apr 08 2024	23.00	0.00	0.00%	23.00	23.16	22.83	5,804
Apr 05 2024	23.00	0.01	0.04%	22.85	23.17	22.84	5,728
Apr 04 2024	22.99	0.06	0.26%	22.82	23.19	22.78	11,789
Apr 03 2024	22.93	0.03	0.13%	22.99	22.99	22.75	22,772

First Citizens BancShares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions