FCNCA
First Citizens BancShares, Inc. FCNCA
$2,122.13
-34.32
(-1.59%)
Neutral · +0.62σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment FCNCA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $2137.17 | $2151.37 | $2107.12 | $2122.13 | 0.1M |
| 2026-07-16 | $2079.36 | $2177.64 | $2074.50 | $2156.45 | 0.1M |
| 2026-07-15 | $2073.51 | $2077.61 | $2044.78 | $2070.62 | 0.1M |
| 2026-07-14 | $2091.77 | $2114.76 | $2055.00 | $2062.25 | 0.1M |
| 2026-07-13 | $2103.29 | $2111.22 | $2085.85 | $2106.06 | 0.1M |
| 2026-07-10 | $2102.23 | $2112.58 | $2077.61 | $2092.59 | 0.1M |
| 2026-07-09 | $2018.57 | $2097.22 | $2018.57 | $2083.00 | 0.1M |
| 2026-07-08 | $2083.00 | $2115.37 | $2034.91 | $2044.62 | 0.1M |
| 2026-07-07 | $2117.40 | $2137.99 | $2089.08 | $2092.43 | 0.1M |
| 2026-07-06 | $2084.99 | $2121.39 | $2084.70 | $2117.35 | 0.1M |
| 2026-07-02 | $2139.99 | $2150.00 | $2056.21 | $2082.99 | 0.1M |
| 2026-07-01 | $2087.85 | $2133.22 | $2080.26 | $2121.63 | 0.1M |
| 2026-06-30 | $2073.30 | $2090.03 | $2065.84 | $2080.79 | 0.1M |
| 2026-06-29 | $2080.65 | $2095.47 | $2054.70 | $2079.65 | 0.1M |
| 2026-06-26 | $2097.53 | $2099.00 | $2060.39 | $2078.93 | 0.1M |
| 2026-06-25 | $2105.53 | $2124.81 | $2073.26 | $2089.21 | 0.1M |
| 2026-06-24 | $2112.59 | $2139.91 | $2107.89 | $2117.29 | 0.1M |
| 2026-06-23 | $2088.12 | $2116.58 | $2071.06 | $2111.14 | 0.1M |
| 2026-06-22 | $2076.36 | $2100.16 | $2072.51 | $2084.99 | 0.1M |
| 2026-06-18 | $2098.65 | $2116.28 | $2049.64 | $2071.62 | 0.2M |
| 2026-06-17 | $2085.53 | $2122.58 | $2071.68 | $2089.82 | 0.1M |
| 2026-06-16 | $2082.98 | $2105.19 | $2060.00 | $2094.87 | 0.1M |
| 2026-06-15 | $2115.95 | $2123.27 | $2061.82 | $2068.75 | 0.1M |
| 2026-06-12 | $2133.02 | $2155.28 | $2089.55 | $2108.61 | 0.1M |
| 2026-06-11 | $2125.81 | $2141.17 | $2088.69 | $2117.01 | 0.1M |
| 2026-06-10 | $2103.84 | $2136.02 | $2095.52 | $2112.87 | 0.1M |
| 2026-06-09 | $2097.00 | $2134.47 | $2074.10 | $2100.68 | 0.1M |
| 2026-06-08 | $2062.72 | $2129.32 | $2061.75 | $2074.25 | 0.1M |
| 2026-06-05 | $2049.99 | $2088.39 | $2046.49 | $2075.10 | 0.1M |
| 2026-06-04 | $1993.70 | $2065.68 | $1993.70 | $2047.32 | 0.1M |
| 2026-06-03 | $1993.50 | $1999.28 | $1951.59 | $1955.08 | 0.1M |
| 2026-06-02 | $1945.06 | $1999.87 | $1935.74 | $1996.43 | 0.1M |
| 2026-06-01 | $1972.22 | $1995.00 | $1937.91 | $1939.71 | 0.1M |
| 2026-05-29 | $1999.70 | $2005.93 | $1981.91 | $1990.51 | 0.1M |
| 2026-05-28 | $1978.50 | $2011.88 | $1969.32 | $2009.03 | 0.1M |
| 2026-05-27 | $2009.75 | $2023.88 | $1978.57 | $1993.08 | 0.1M |
| 2026-05-26 | $1993.83 | $2022.68 | $1985.58 | $1996.92 | 0.1M |
| 2026-05-22 | $1999.00 | $2020.30 | $1976.07 | $1991.55 | 0.1M |
| 2026-05-21 | $1968.10 | $1992.40 | $1944.79 | $1989.48 | 0.0M |
| 2026-05-20 | $1929.97 | $1979.66 | $1925.90 | $1972.77 | 0.1M |
| 2026-05-19 | $1943.93 | $1950.60 | $1908.17 | $1926.74 | 0.1M |
| 2026-05-18 | $1927.03 | $1961.30 | $1927.03 | $1942.36 | 0.0M |
| 2026-05-15 | $1949.00 | $1966.38 | $1915.31 | $1928.39 | 0.0M |
| 2026-05-14 | $1927.43 | $1951.72 | $1911.88 | $1937.55 | 0.1M |
| 2026-05-13 | $1907.00 | $1922.39 | $1889.00 | $1909.53 | 0.1M |
| 2026-05-12 | $1928.11 | $1946.69 | $1892.55 | $1918.69 | 0.1M |
| 2026-05-11 | $1949.82 | $1959.91 | $1904.48 | $1919.94 | 0.0M |
| 2026-05-08 | $1956.12 | $1964.18 | $1938.28 | $1951.93 | 0.0M |
| 2026-05-07 | $1994.16 | $2002.91 | $1949.81 | $1953.42 | 0.1M |
| 2026-05-06 | $2023.08 | $2046.60 | $1984.56 | $1991.33 | 0.1M |
| 2026-05-05 | $1950.23 | $2009.36 | $1946.71 | $2002.14 | 0.0M |
| 2026-05-04 | $1969.71 | $1992.40 | $1949.51 | $1954.45 | 0.0M |
| 2026-05-01 | $1991.98 | $1999.72 | $1962.07 | $1985.39 | 0.0M |
| 2026-04-30 | $1958.00 | $2011.00 | $1958.00 | $1983.82 | 0.1M |
| 2026-04-29 | $1975.86 | $1988.81 | $1954.09 | $1972.41 | 0.1M |
| 2026-04-28 | $1973.76 | $2010.17 | $1954.61 | $1983.39 | 0.1M |
| 2026-04-27 | $1933.13 | $1994.28 | $1916.73 | $1973.53 | 0.1M |
| 2026-04-24 | $1957.95 | $1985.89 | $1924.45 | $1931.94 | 0.1M |
| 2026-04-23 | $2018.19 | $2030.75 | $1953.92 | $1976.37 | 0.1M |
| 2026-04-22 | $2059.83 | $2072.07 | $2028.07 | $2045.85 | 0.1M |
| 2026-04-21 | $2050.34 | $2095.52 | $2050.34 | $2053.90 | 0.1M |
| 2026-04-20 | $2023.30 | $2068.16 | $2017.73 | $2061.48 | 0.1M |
| 2026-04-17 | $1985.08 | $2045.46 | $1985.08 | $2030.16 | 0.1M |
| 2026-04-16 | $1987.61 | $2005.97 | $1976.90 | $1981.53 | 0.0M |
| 2026-04-15 | $1993.97 | $2002.50 | $1969.32 | $1987.01 | 0.1M |
| 2026-04-14 | $1994.23 | $2005.80 | $1983.45 | $1990.98 | 0.1M |
| 2026-04-13 | $1984.66 | $2004.32 | $1966.82 | $2000.81 | 0.1M |
| 2026-04-10 | $1993.80 | $2006.88 | $1982.14 | $1989.75 | 0.1M |
| 2026-04-09 | $1960.01 | $2004.60 | $1956.80 | $1998.29 | 0.1M |
| 2026-04-08 | $1971.63 | $1989.99 | $1944.29 | $1956.63 | 0.1M |
| 2026-04-07 | $1916.26 | $1934.53 | $1906.66 | $1920.96 | 0.1M |
| 2026-04-06 | $1886.34 | $1931.75 | $1886.34 | $1928.01 | 0.1M |
| 2026-04-02 | $1876.43 | $1911.49 | $1857.93 | $1906.63 | 0.1M |
| 2026-04-01 | $1884.47 | $1916.00 | $1862.49 | $1894.38 | 0.1M |
| 2026-03-31 | $1880.47 | $1912.45 | $1856.82 | $1884.66 | 0.1M |
| 2026-03-30 | $1835.67 | $1861.90 | $1823.59 | $1847.00 | 0.1M |
| 2026-03-27 | $1880.33 | $1883.61 | $1833.08 | $1835.67 | 0.1M |
| 2026-03-26 | $1858.55 | $1902.82 | $1858.55 | $1896.78 | 0.1M |
| 2026-03-25 | $1872.07 | $1901.89 | $1830.20 | $1874.89 | 0.1M |
| 2026-03-24 | $1852.74 | $1894.19 | $1845.00 | $1857.42 | 0.1M |
| 2026-03-23 | $1862.33 | $1877.03 | $1831.23 | $1856.53 | 0.1M |
| 2026-03-20 | $1812.31 | $1833.82 | $1797.02 | $1822.39 | 0.1M |
| 2026-03-19 | $1778.01 | $1816.68 | $1759.27 | $1803.23 | 0.1M |
| 2026-03-18 | $1792.92 | $1808.78 | $1769.01 | $1776.79 | 0.1M |
| 2026-03-17 | $1784.66 | $1809.37 | $1767.22 | $1788.28 | 0.1M |
| 2026-03-16 | $1779.99 | $1818.00 | $1761.20 | $1766.01 | 0.1M |
| 2026-03-13 | $1841.98 | $1849.17 | $1766.47 | $1768.04 | 0.2M |
| 2026-03-12 | $1834.89 | $1850.74 | $1808.46 | $1822.91 | 0.1M |
| 2026-03-11 | $1914.62 | $1923.64 | $1850.08 | $1858.82 | 0.2M |
| 2026-03-10 | $1912.90 | $1950.69 | $1884.89 | $1912.46 | 0.1M |
| 2026-03-09 | $1861.17 | $1912.53 | $1819.68 | $1907.53 | 0.1M |
| 2026-03-06 | $1875.01 | $1916.60 | $1850.00 | $1892.44 | 0.1M |
| 2026-03-05 | $1972.87 | $1979.74 | $1928.36 | $1942.17 | 0.1M |
| 2026-03-04 | $1973.18 | $1977.94 | $1940.30 | $1972.87 | 0.1M |
| 2026-03-03 | $1914.62 | $1979.25 | $1904.35 | $1973.18 | 0.1M |
| 2026-03-02 | $1856.72 | $1955.32 | $1847.90 | $1950.00 | 0.1M |
| 2026-02-27 | $1969.79 | $1986.13 | $1875.12 | $1898.15 | 0.2M |
| 2026-02-26 | $2009.77 | $2038.36 | $1982.39 | $2001.11 | 0.1M |
| 2026-02-25 | $1999.98 | $2014.62 | $1973.56 | $1995.70 | 0.1M |
| 2026-02-24 | $1960.47 | $1999.97 | $1950.41 | $1981.02 | 0.1M |
| 2026-02-23 | $1997.18 | $2031.31 | $1927.27 | $1965.72 | 0.1M |
| 2026-02-20 | $2044.46 | $2068.25 | $1963.00 | $2016.58 | 0.1M |
| 2026-02-19 | $2054.32 | $2054.32 | $2017.71 | $2045.30 | 0.0M |
| 2026-02-18 | $1995.47 | $2060.62 | $1987.70 | $2060.02 | 0.1M |
| 2026-02-17 | $2020.13 | $2043.16 | $1985.10 | $1990.69 | 0.1M |
| 2026-02-13 | $2000.75 | $2021.57 | $1969.96 | $2005.87 | 0.1M |
| 2026-02-12 | $2112.10 | $2128.00 | $1990.09 | $2003.76 | 0.2M |
| 2026-02-11 | $2179.00 | $2197.03 | $2100.47 | $2101.95 | 0.1M |
| 2026-02-10 | $2158.54 | $2192.61 | $2123.17 | $2156.13 | 0.1M |
| 2026-02-09 | $2149.96 | $2177.17 | $2126.59 | $2154.50 | 0.1M |
| 2026-02-06 | $2143.23 | $2183.87 | $2143.23 | $2160.99 | 0.1M |
| 2026-02-05 | $2115.79 | $2134.85 | $2094.60 | $2122.95 | 0.1M |
| 2026-02-04 | $2047.04 | $2120.92 | $2044.31 | $2114.14 | 0.1M |
| 2026-02-03 | $2093.95 | $2147.44 | $2000.17 | $2043.97 | 0.1M |
| 2026-02-02 | $2057.72 | $2112.53 | $2046.07 | $2097.35 | 0.1M |
| 2026-01-30 | $2027.02 | $2073.95 | $2007.54 | $2069.57 | 0.1M |
| 2026-01-29 | $2002.41 | $2033.69 | $1974.84 | $2032.76 | 0.1M |
| 2026-01-28 | $2003.20 | $2012.68 | $1976.12 | $1980.05 | 0.1M |
| 2026-01-27 | $2023.26 | $2034.95 | $1989.89 | $2000.82 | 0.1M |
| 2026-01-26 | $2014.44 | $2042.61 | $1996.19 | $2014.66 | 0.1M |
| 2026-01-23 | $2087.81 | $2120.59 | $1990.46 | $2016.56 | 0.3M |
| 2026-01-22 | $2190.29 | $2232.21 | $2179.80 | $2203.53 | 0.1M |
| 2026-01-21 | $2124.35 | $2205.57 | $2124.35 | $2182.73 | 0.2M |
| 2026-01-20 | $2143.15 | $2166.67 | $2114.23 | $2124.35 | 0.1M |