First Citizens BancShares Inc (FCNCP) Historical Stock Data
21.62 ↑0.31 (1.48%)
As of May 3, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, FCNCP is down -0.12% a day on average. There have been 14 days where First Citizens BancShares Inc closed green and 16 days where FCNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.40 | 21.62 | ↑$0.22 (1.00%) | 21.40 | 21.71 | 9.41K |
| 2024-05-02 | 21.19 | 21.30 | ↑$0.11 (0.52%) | 20.95 | 21.37 | 7.86K |
| 2024-05-01 | 21.01 | 21.19 | ↑$0.18 (0.86%) | 20.80 | 21.20 | 17.02K |
| 2024-04-30 | 20.95 | 20.98 | ↑$0.03 (0.14%) | 20.95 | 21.17 | 20.54K |
| 2024-04-29 | 21.00 | 21.08 | ↑$0.08 (0.38%) | 20.89 | 21.24 | 21.89K |
| 2024-04-26 | 21.00 | 20.92 | ↓$0.09 (-0.40%) | 20.88 | 21.11 | 9.45K |
| 2024-04-25 | 20.98 | 20.87 | ↓$0.11 (-0.52%) | 20.79 | 21.09 | 12.70K |
| 2024-04-24 | 21.26 | 21.20 | ↓$0.06 (-0.28%) | 21.20 | 21.26 | 1.44K |
| 2024-04-23 | 21.11 | 21.30 | ↑$0.19 (0.90%) | 21.11 | 21.34 | 23.90K |
| 2024-04-22 | 20.94 | 21.22 | ↑$0.28 (1.34%) | 20.94 | 21.22 | 6K |
| 2024-04-19 | 20.93 | 20.88 | ↓$0.05 (-0.24%) | 20.88 | 21.15 | 6.14K |
| 2024-04-18 | 21.03 | 20.88 | ↓$0.15 (-0.71%) | 20.88 | 21.25 | 9.03K |
| 2024-04-17 | 21.33 | 21.09 | ↓$0.24 (-1.13%) | 21.09 | 21.33 | 1.99K |
| 2024-04-16 | 21.10 | 21.14 | ↑$0.04 (0.19%) | 20.97 | 21.58 | 5.83K |
| 2024-04-15 | 21.65 | 20.97 | ↓$0.68 (-3.14%) | 20.97 | 21.65 | 23.58K |
| 2024-04-12 | 21.62 | 21.75 | ↑$0.13 (0.62%) | 21.54 | 21.87 | 9.07K |
| 2024-04-11 | 21.65 | 21.60 | ↓$0.05 (-0.23%) | 21.56 | 21.71 | 10.65K |
| 2024-04-10 | 22.25 | 22.16 | ↓$0.09 (-0.40%) | 21.70 | 22.25 | 15.94K |
| 2024-04-09 | 22.44 | 22.40 | ↓$0.04 (-0.16%) | 22.32 | 22.44 | 2.45K |
| 2024-04-08 | 22.39 | 22.43 | ↑$0.04 (0.16%) | 22.34 | 22.55 | 7.77K |
| 2024-04-05 | 22.60 | 22.35 | ↓$0.24 (-1.08%) | 22.35 | 22.72 | 13.06K |
| 2024-04-04 | 22.41 | 22.50 | ↑$0.09 (0.40%) | 22.35 | 22.71 | 11.92K |
| 2024-04-03 | 22.50 | 22.35 | ↓$0.15 (-0.65%) | 22.14 | 22.66 | 14.39K |
| 2024-04-02 | 22.77 | 22.50 | ↓$0.27 (-1.19%) | 22.50 | 22.83 | 17.34K |
| 2024-04-01 | 22.75 | 22.83 | ↑$0.08 (0.36%) | 22.66 | 22.89 | 24.64K |
| 2024-03-28 | 22.80 | 22.85 | ↑$0.05 (0.22%) | 22.67 | 23.03 | 407.87K |
| 2024-03-27 | 22.50 | 22.80 | ↑$0.30 (1.33%) | 22.46 | 22.80 | 8.33K |
| 2024-03-26 | 22.76 | 22.44 | ↓$0.32 (-1.41%) | 22.44 | 22.82 | 12.58K |
| 2024-03-25 | 22.75 | 22.74 | ↓$0.01 (-0.02%) | 22.53 | 22.86 | 19.88K |
| 2024-03-22 | 22.91 | 22.83 | ↓$0.08 (-0.33%) | 22.68 | 22.91 | 17.24K |
Create an account or log in to view more rows.
$FCNCP COME ON!!! Ugh!
$FCNCP Dip buyers are going to get wrecked
$FCNCP holding and buying these dips is so easy.
$FCNCP now is the time to slap that ask!!!
$FCNCP jeez
$FCNCP now is the time to slap that ask!!!
$FCNCP Holding Strong since January ??????????
$FCNCP not happening this week or in the next months
just keep hodl!
$FCNCP buy SHARES
$FCNCP warming up