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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 23.25 | 23.17 | ↓$0.08 (-0.34%) | 23.01 | 23.42 | 15.01K |
| 2022-08-17 | 23.42 | 23.33 | ↓$0.09 (-0.40%) | 23.10 | 23.42 | 11.89K |
| 2022-08-16 | 23.31 | 23.44 | ↑$0.13 (0.56%) | 23.29 | 23.44 | 8.69K |
| 2022-08-15 | 23.37 | 23.41 | ↑$0.04 (0.17%) | 23.35 | 23.69 | 18.55K |
| 2022-08-12 | 23.39 | 23.37 | ↓$0.02 (-0.09%) | 23.29 | 23.39 | 17.86K |
| 2022-08-11 | 23.37 | 23.31 | ↓$0.06 (-0.25%) | 23.26 | 23.39 | 7.22K |
| 2022-08-10 | 23.24 | 23.38 | ↑$0.14 (0.60%) | 23.24 | 23.62 | 23.76K |
| 2022-08-09 | 23.41 | 23.15 | ↓$0.26 (-1.11%) | 23.09 | 23.41 | 47.54K |
| 2022-08-08 | 23.46 | 23.41 | ↓$0.05 (-0.21%) | 23.18 | 23.46 | 12.30K |
| 2022-08-05 | 23.45 | 23.41 | ↓$0.04 (-0.17%) | 23.18 | 23.48 | 13.51K |
| 2022-08-04 | 23.54 | 23.66 | ↑$0.12 (0.51%) | 23.50 | 23.71 | 22.28K |
| 2022-08-03 | 23.40 | 23.60 | ↑$0.20 (0.85%) | 23.20 | 23.60 | 52.46K |
| 2022-08-02 | 22.98 | 23.40 | ↑$0.42 (1.83%) | 22.82 | 23.42 | 51.38K |
| 2022-08-01 | 22.75 | 22.90 | ↑$0.15 (0.66%) | 22.75 | 22.97 | 16.76K |
| 2022-07-29 | 22.60 | 22.91 | ↑$0.31 (1.37%) | 22.58 | 22.91 | 44.53K |
| 2022-07-28 | 22.42 | 22.51 | ↑$0.09 (0.40%) | 22.21 | 22.51 | 14.20K |
| 2022-07-27 | 22.18 | 22.31 | ↑$0.13 (0.60%) | 22.08 | 22.40 | 50.90K |
| 2022-07-26 | 22.03 | 22.10 | ↑$0.07 (0.32%) | 21.92 | 22.19 | 35.58K |
| 2022-07-25 | 21.81 | 21.95 | ↑$0.14 (0.64%) | 21.81 | 22.10 | 12.93K |
| 2022-07-22 | 21.93 | 22.10 | ↑$0.17 (0.77%) | 21.77 | 22.10 | 12.63K |
| 2022-07-21 | 21.67 | 21.85 | ↑$0.17 (0.81%) | 21.50 | 21.90 | 49.62K |
| 2022-07-20 | 21.55 | 21.67 | ↑$0.12 (0.56%) | 21.53 | 21.80 | 42.52K |
| 2022-07-19 | 21.43 | 21.53 | ↑$0.10 (0.47%) | 21.39 | 21.54 | 33.65K |
| 2022-07-18 | 21.37 | 21.39 | ↑$0.02 (0.09%) | 21.33 | 21.44 | 64.50K |
| 2022-07-15 | 21.83 | 21.32 | ↓$0.51 (-2.34%) | 21.32 | 21.98 | 306.42K |
| 2022-07-14 | 21.65 | 21.78 | ↑$0.13 (0.60%) | 21.65 | 22.19 | 25.49K |
| 2022-07-13 | 21.75 | 21.94 | ↑$0.19 (0.87%) | 21.47 | 22.12 | 40.83K |
| 2022-07-12 | 21.97 | 22.03 | ↑$0.06 (0.27%) | 21.64 | 22.17 | 27.07K |
| 2022-07-11 | 22.01 | 22.00 | ↓$0.01 (-0.05%) | 21.82 | 22.18 | 24.80K |
| 2022-07-08 | 22.16 | 22.19 | ↑$0.03 (0.14%) | 22.03 | 22.20 | 10.83K |
Create an account or log in to view more rows.
$FCNCP The best investment you can make is an investment in yourself or another person
$FCNCP the best advice has been no stop losses. Would have cost a fortune!!!
$FCNCP the bulls in here
$FCNCP Let’s get it
$FCNCP rip and dip today bulls
$FCNCP Buy the dip
$FCNCP day trade is ok to buy here but sell later
$FCNCP buy SHARES
$FCNCP come to papa
$FCNCP When they tell me diversifying is for idiots