First Citizens BancShares Inc (FCNCP) Historical Stock Data

23.17 ↓0.16 (-0.67%)
As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, FCNCP is up 0.27% a day on average. There have been 21 days where First Citizens BancShares Inc closed green and 9 days where FCNCP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1823.2523.17↓$0.08 (-0.34%)23.0123.4215.01K
2022-08-1723.4223.33↓$0.09 (-0.40%)23.1023.4211.89K
2022-08-1623.3123.44↑$0.13 (0.56%)23.2923.448.69K
2022-08-1523.3723.41↑$0.04 (0.17%)23.3523.6918.55K
2022-08-1223.3923.37↓$0.02 (-0.09%)23.2923.3917.86K
2022-08-1123.3723.31↓$0.06 (-0.25%)23.2623.397.22K
2022-08-1023.2423.38↑$0.14 (0.60%)23.2423.6223.76K
2022-08-0923.4123.15↓$0.26 (-1.11%)23.0923.4147.54K
2022-08-0823.4623.41↓$0.05 (-0.21%)23.1823.4612.30K
2022-08-0523.4523.41↓$0.04 (-0.17%)23.1823.4813.51K
2022-08-0423.5423.66↑$0.12 (0.51%)23.5023.7122.28K
2022-08-0323.4023.60↑$0.20 (0.85%)23.2023.6052.46K
2022-08-0222.9823.40↑$0.42 (1.83%)22.8223.4251.38K
2022-08-0122.7522.90↑$0.15 (0.66%)22.7522.9716.76K
2022-07-2922.6022.91↑$0.31 (1.37%)22.5822.9144.53K
2022-07-2822.4222.51↑$0.09 (0.40%)22.2122.5114.20K
2022-07-2722.1822.31↑$0.13 (0.60%)22.0822.4050.90K
2022-07-2622.0322.10↑$0.07 (0.32%)21.9222.1935.58K
2022-07-2521.8121.95↑$0.14 (0.64%)21.8122.1012.93K
2022-07-2221.9322.10↑$0.17 (0.77%)21.7722.1012.63K
2022-07-2121.6721.85↑$0.17 (0.81%)21.5021.9049.62K
2022-07-2021.5521.67↑$0.12 (0.56%)21.5321.8042.52K
2022-07-1921.4321.53↑$0.10 (0.47%)21.3921.5433.65K
2022-07-1821.3721.39↑$0.02 (0.09%)21.3321.4464.50K
2022-07-1521.8321.32↓$0.51 (-2.34%)21.3221.98306.42K
2022-07-1421.6521.78↑$0.13 (0.60%)21.6522.1925.49K
2022-07-1321.7521.94↑$0.19 (0.87%)21.4722.1240.83K
2022-07-1221.9722.03↑$0.06 (0.27%)21.6422.1727.07K
2022-07-1122.0122.00↓$0.01 (-0.05%)21.8222.1824.80K
2022-07-0822.1622.19↑$0.03 (0.14%)22.0322.2010.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FCNCP The best investment you can make is an investment in yourself or another person

0 Like Report
beardedstocks

$FCNCP the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
micmic

$FCNCP day trade is ok to buy here but sell later

0 Like Report