First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 1,946.55 | 1,956.58 | 1,897.05 | 1,898.10 | 1,898.10 | 91,400 |
| 05 sept 2024 | 1,983.48 | 1,983.48 | 1,944.30 | 1,952.42 | 1,952.42 | 57,000 |
| 04 sept 2024 | 2,006.13 | 2,020.12 | 1,972.14 | 1,975.09 | 1,975.09 | 58,600 |
| 03 sept 2024 | 2,029.00 | 2,047.41 | 1,998.03 | 2,007.85 | 2,007.85 | 80,600 |
| 30 ago 2024 | 1,994.04 | 2,033.84 | 1,994.04 | 2,030.70 | 2,030.70 | 73,300 |
| 30 ago 2024 | 1.64 Dividendo | |||||
| 29 ago 2024 | 1,987.29 | 1,996.48 | 1,968.51 | 1,991.97 | 1,990.33 | 65,800 |
| 28 ago 2024 | 1,958.16 | 1,982.00 | 1,958.16 | 1,978.09 | 1,976.46 | 54,600 |
| 27 ago 2024 | 1,950.00 | 1,977.98 | 1,943.74 | 1,960.58 | 1,958.97 | 75,100 |
| 26 ago 2024 | 2,023.08 | 2,024.05 | 1,942.50 | 1,950.80 | 1,949.19 | 110,100 |
| 23 ago 2024 | 1,996.30 | 2,028.96 | 1,985.62 | 2,015.05 | 2,013.39 | 114,400 |
| 22 ago 2024 | 1,972.19 | 2,006.78 | 1,972.19 | 1,993.65 | 1,992.01 | 61,500 |
| 21 ago 2024 | 2,003.00 | 2,003.00 | 1,969.46 | 1,969.75 | 1,968.13 | 70,000 |
| 20 ago 2024 | 2,010.15 | 2,015.94 | 1,999.00 | 1,999.35 | 1,997.70 | 51,500 |
| 19 ago 2024 | 2,048.29 | 2,063.40 | 2,020.96 | 2,023.50 | 2,021.83 | 68,400 |
| 16 ago 2024 | 2,031.33 | 2,054.65 | 2,031.33 | 2,048.29 | 2,046.60 | 68,400 |
| 15 ago 2024 | 2,012.69 | 2,061.70 | 2,010.00 | 2,048.43 | 2,046.74 | 105,300 |
| 14 ago 2024 | 2,007.00 | 2,010.00 | 1,991.00 | 1,999.61 | 1,997.96 | 116,900 |
| 13 ago 2024 | 1,972.10 | 2,000.18 | 1,971.52 | 1,997.00 | 1,995.36 | 131,000 |
| 12 ago 2024 | 1,980.00 | 1,995.47 | 1,954.58 | 1,961.80 | 1,960.18 | 90,800 |
| 09 ago 2024 | 1,961.05 | 1,982.40 | 1,939.43 | 1,974.15 | 1,972.52 | 67,200 |
| 08 ago 2024 | 1,931.19 | 1,975.00 | 1,931.19 | 1,961.49 | 1,959.88 | 99,200 |
| 07 ago 2024 | 1,912.87 | 1,948.76 | 1,912.87 | 1,920.86 | 1,919.28 | 123,000 |
| 06 ago 2024 | 1,892.01 | 1,942.87 | 1,887.79 | 1,901.24 | 1,899.67 | 91,500 |
| 05 ago 2024 | 1,860.91 | 1,915.56 | 1,834.12 | 1,889.34 | 1,887.78 | 120,300 |
| 02 ago 2024 | 2,032.34 | 2,032.34 | 1,951.71 | 1,957.66 | 1,956.05 | 109,000 |
| 01 ago 2024 | 2,085.75 | 2,093.00 | 2,031.96 | 2,073.40 | 2,071.69 | 141,100 |
| 31 jul 2024 | 2,123.41 | 2,123.53 | 2,075.74 | 2,087.69 | 2,085.97 | 136,600 |
| 30 jul 2024 | 2,103.67 | 2,174.80 | 2,103.67 | 2,128.51 | 2,126.76 | 148,600 |
| 29 jul 2024 | 2,146.77 | 2,146.77 | 2,084.85 | 2,095.84 | 2,094.11 | 136,900 |
| 26 jul 2024 | 2,080.00 | 2,112.64 | 2,046.83 | 2,110.45 | 2,108.71 | 163,500 |
| 25 jul 2024 | 1,900.00 | 2,059.10 | 1,900.00 | 2,051.05 | 2,049.36 | 247,000 |
| 24 jul 2024 | 1,865.90 | 1,885.00 | 1,848.70 | 1,862.27 | 1,860.74 | 75,200 |
| 23 jul 2024 | 1,835.15 | 1,884.08 | 1,835.09 | 1,873.11 | 1,871.57 | 123,500 |
| 22 jul 2024 | 1,832.79 | 1,847.63 | 1,805.58 | 1,844.40 | 1,842.88 | 82,100 |
| 19 jul 2024 | 1,825.84 | 1,854.08 | 1,825.84 | 1,832.79 | 1,831.28 | 85,500 |
| 18 jul 2024 | 1,825.00 | 1,847.66 | 1,804.84 | 1,832.69 | 1,831.18 | 76,200 |
| 17 jul 2024 | 1,829.28 | 1,856.30 | 1,827.49 | 1,834.48 | 1,832.97 | 69,900 |
| 16 jul 2024 | 1,787.00 | 1,849.95 | 1,787.00 | 1,831.10 | 1,829.59 | 121,900 |
| 15 jul 2024 | 1,763.00 | 1,793.59 | 1,758.39 | 1,775.67 | 1,774.21 | 58,000 |
| 12 jul 2024 | 1,747.37 | 1,758.45 | 1,738.79 | 1,748.90 | 1,747.46 | 40,800 |
| 11 jul 2024 | 1,743.00 | 1,758.59 | 1,733.38 | 1,747.39 | 1,745.95 | 38,900 |
| 10 jul 2024 | 1,724.81 | 1,746.38 | 1,707.75 | 1,743.19 | 1,741.75 | 40,700 |
| 09 jul 2024 | 1,698.99 | 1,736.71 | 1,698.99 | 1,720.09 | 1,718.67 | 51,700 |
| 08 jul 2024 | 1,695.00 | 1,698.00 | 1,669.15 | 1,685.92 | 1,684.53 | 41,300 |
| 05 jul 2024 | 1,716.10 | 1,716.10 | 1,689.10 | 1,692.55 | 1,691.16 | 87,100 |
| 03 jul 2024 | 1,737.37 | 1,756.87 | 1,714.77 | 1,716.10 | 1,714.69 | 41,300 |
| 02 jul 2024 | 1,704.79 | 1,740.65 | 1,693.78 | 1,728.20 | 1,726.78 | 98,700 |
| 01 jul 2024 | 1,683.53 | 1,722.67 | 1,682.93 | 1,697.56 | 1,696.16 | 73,400 |
| 28 jun 2024 | 1,690.14 | 1,710.81 | 1,659.32 | 1,683.61 | 1,682.22 | 172,200 |
| 27 jun 2024 | 1,650.30 | 1,681.21 | 1,638.99 | 1,679.46 | 1,678.08 | 52,500 |
| 26 jun 2024 | 1,624.63 | 1,655.42 | 1,613.80 | 1,649.07 | 1,647.71 | 74,600 |
| 25 jun 2024 | 1,639.01 | 1,655.63 | 1,626.61 | 1,633.85 | 1,632.50 | 51,200 |
| 24 jun 2024 | 1,645.22 | 1,659.83 | 1,630.54 | 1,640.93 | 1,639.58 | 61,400 |
| 21 jun 2024 | 1,648.02 | 1,648.09 | 1,616.30 | 1,646.12 | 1,644.76 | 108,700 |
| 20 jun 2024 | 1,641.00 | 1,663.07 | 1,631.60 | 1,652.46 | 1,651.10 | 77,100 |
| 18 jun 2024 | 1,655.86 | 1,674.17 | 1,637.26 | 1,639.71 | 1,638.36 | 64,100 |
| 17 jun 2024 | 1,635.38 | 1,655.56 | 1,634.00 | 1,650.81 | 1,649.45 | 43,400 |
| 14 jun 2024 | 1,631.00 | 1,643.96 | 1,614.66 | 1,631.83 | 1,630.49 | 36,900 |
| 13 jun 2024 | 1,670.69 | 1,670.69 | 1,637.39 | 1,641.49 | 1,640.14 | 42,400 |
| 12 jun 2024 | 1,668.00 | 1,684.51 | 1,651.97 | 1,662.30 | 1,660.93 | 90,700 |
| 11 jun 2024 | 1,662.00 | 1,662.00 | 1,623.98 | 1,646.49 | 1,645.13 | 80,400 |
| 10 jun 2024 | 1,684.00 | 1,696.10 | 1,665.71 | 1,670.84 | 1,669.46 | 66,500 |
| 07 jun 2024 | 1,689.00 | 1,706.00 | 1,662.58 | 1,688.80 | 1,687.41 | 103,500 |
| 06 jun 2024 | 1,687.99 | 1,703.03 | 1,680.39 | 1,695.63 | 1,694.23 | 99,300 |
| 05 jun 2024 | 1,670.10 | 1,695.38 | 1,670.10 | 1,689.19 | 1,687.80 | 66,600 |
| 04 jun 2024 | 1,701.37 | 1,710.62 | 1,663.23 | 1,669.72 | 1,668.35 | 53,600 |
| 03 jun 2024 | 1,703.00 | 1,713.36 | 1,670.83 | 1,692.99 | 1,691.60 | 79,500 |
| 31 may 2024 | 1,721.40 | 1,726.70 | 1,687.69 | 1,698.43 | 1,697.03 | 413,700 |
| 31 may 2024 | 1.64 Dividendo | |||||
| 30 may 2024 | 1,748.67 | 1,758.47 | 1,720.97 | 1,725.00 | 1,721.94 | 111,900 |
| 29 may 2024 | 1,767.00 | 1,768.80 | 1,738.98 | 1,743.77 | 1,740.68 | 70,900 |
| 28 may 2024 | 1,788.74 | 1,790.10 | 1,770.36 | 1,778.15 | 1,775.00 | 75,700 |
| 24 may 2024 | 1,743.51 | 1,786.80 | 1,743.51 | 1,781.25 | 1,778.09 | 69,900 |
| 23 may 2024 | 1,766.51 | 1,768.15 | 1,737.41 | 1,748.20 | 1,745.10 | 87,500 |
| 22 may 2024 | 1,784.53 | 1,800.82 | 1,768.79 | 1,780.14 | 1,776.98 | 86,000 |
| 21 may 2024 | 1,763.45 | 1,786.84 | 1,756.71 | 1,777.41 | 1,774.26 | 80,000 |
| 20 may 2024 | 1,775.26 | 1,789.75 | 1,763.24 | 1,763.45 | 1,760.32 | 76,300 |
| 17 may 2024 | 1,770.00 | 1,781.14 | 1,755.79 | 1,767.54 | 1,764.41 | 70,200 |
| 16 may 2024 | 1,722.00 | 1,764.66 | 1,722.00 | 1,757.29 | 1,754.17 | 81,100 |
| 15 may 2024 | 1,734.10 | 1,749.94 | 1,718.16 | 1,721.84 | 1,718.79 | 82,400 |
| 14 may 2024 | 1,742.85 | 1,760.00 | 1,727.41 | 1,738.09 | 1,735.01 | 85,600 |
| 13 may 2024 | 1,741.00 | 1,752.86 | 1,735.69 | 1,742.85 | 1,739.76 | 61,800 |
| 10 may 2024 | 1,731.60 | 1,755.40 | 1,731.60 | 1,736.90 | 1,733.82 | 57,300 |
| 09 may 2024 | 1,727.98 | 1,759.99 | 1,727.98 | 1,732.92 | 1,729.85 | 66,500 |
| 08 may 2024 | 1,700.00 | 1,737.32 | 1,700.00 | 1,731.92 | 1,728.85 | 65,800 |
| 07 may 2024 | 1,724.58 | 1,745.50 | 1,706.80 | 1,712.33 | 1,709.29 | 73,200 |
| 06 may 2024 | 1,713.23 | 1,743.85 | 1,713.23 | 1,725.83 | 1,722.77 | 80,600 |
| 03 may 2024 | 1,729.00 | 1,745.15 | 1,700.30 | 1,710.00 | 1,706.97 | 62,400 |
| 02 may 2024 | 1,699.89 | 1,727.70 | 1,686.23 | 1,713.50 | 1,710.46 | 90,100 |
| 01 may 2024 | 1,694.99 | 1,718.34 | 1,670.61 | 1,675.99 | 1,673.02 | 105,700 |
| 30 abr 2024 | 1,702.00 | 1,716.00 | 1,675.22 | 1,686.76 | 1,683.77 | 95,200 |
| 29 abr 2024 | 1,766.99 | 1,771.60 | 1,697.39 | 1,707.48 | 1,704.45 | 104,300 |
| 26 abr 2024 | 1,794.05 | 1,797.24 | 1,740.42 | 1,754.50 | 1,751.39 | 107,400 |
| 25 abr 2024 | 1,638.70 | 1,810.03 | 1,634.91 | 1,800.35 | 1,797.16 | 170,400 |
| 24 abr 2024 | 1,627.55 | 1,650.00 | 1,625.05 | 1,639.63 | 1,636.72 | 78,000 |
| 23 abr 2024 | 1,625.00 | 1,652.04 | 1,618.77 | 1,622.72 | 1,619.84 | 76,000 |
| 22 abr 2024 | 1,582.00 | 1,626.89 | 1,562.65 | 1,622.75 | 1,619.87 | 62,000 |
| 19 abr 2024 | 1,551.57 | 1,570.85 | 1,536.51 | 1,567.36 | 1,564.58 | 65,500 |
| 18 abr 2024 | 1,556.40 | 1,567.74 | 1,535.73 | 1,551.91 | 1,549.16 | 65,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.