U.S. markets open in 1 hour 23 minutes
F S&P 500
5,537.50 +3.25 (+0.06%) F Dow Jones
39,695.00 +112.00 (+0.28%) F Nasdaq
19,953.50 -29.25 (-0.15%) E-mini Russell 2000 Index Futur
2,049.90 +6.50 (+0.32%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,338.70 +7.50 (+0.32%)
First Citizens BancShares, Inc. (FCNCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22.38 | 22.39 | 22.01 | 22.30 | 22.30 | 64,100 |
| 20 jun 2024 | 22.52 | 22.54 | 22.28 | 22.28 | 22.28 | 44,900 |
| 18 jun 2024 | 22.47 | 22.54 | 22.32 | 22.42 | 22.42 | 39,800 |
| 17 jun 2024 | 22.49 | 22.53 | 22.27 | 22.42 | 22.42 | 10,000 |
| 14 jun 2024 | 22.38 | 22.54 | 22.26 | 22.35 | 22.35 | 13,500 |
| 13 jun 2024 | 22.48 | 22.60 | 22.33 | 22.33 | 22.33 | 24,400 |
| 12 jun 2024 | 22.44 | 22.79 | 22.35 | 22.40 | 22.40 | 63,000 |
| 11 jun 2024 | 22.28 | 22.39 | 22.27 | 22.39 | 22.39 | 6,000 |
| 10 jun 2024 | 22.52 | 22.59 | 22.31 | 22.50 | 22.50 | 19,300 |
| 07 jun 2024 | 22.53 | 22.66 | 22.42 | 22.51 | 22.51 | 12,200 |
| 06 jun 2024 | 22.84 | 22.89 | 22.58 | 22.67 | 22.67 | 29,800 |
| 05 jun 2024 | 22.91 | 22.95 | 22.68 | 22.78 | 22.78 | 15,300 |
| 04 jun 2024 | 22.96 | 22.96 | 22.77 | 22.86 | 22.86 | 7,700 |
| 03 jun 2024 | 22.78 | 22.99 | 22.78 | 22.97 | 22.97 | 6,200 |
| 31 may 2024 | 22.70 | 23.03 | 22.57 | 22.78 | 22.78 | 26,500 |
| 31 may 2024 | 0.352 Dividendo | |||||
| 30 may 2024 | 22.90 | 22.90 | 22.71 | 22.90 | 22.55 | 16,400 |
| 29 may 2024 | 22.50 | 22.65 | 22.40 | 22.54 | 22.19 | 16,200 |
| 28 may 2024 | 22.99 | 22.99 | 22.51 | 22.58 | 22.23 | 14,300 |
| 24 may 2024 | 22.62 | 22.80 | 22.62 | 22.68 | 22.34 | 1,800 |
| 23 may 2024 | 22.95 | 22.95 | 22.50 | 22.61 | 22.27 | 13,900 |
| 22 may 2024 | 23.05 | 23.05 | 22.81 | 22.81 | 22.46 | 6,300 |
| 21 may 2024 | 22.98 | 22.99 | 22.84 | 22.86 | 22.51 | 7,800 |
| 20 may 2024 | 22.72 | 22.98 | 22.72 | 22.93 | 22.58 | 4,400 |
| 17 may 2024 | 22.98 | 22.98 | 22.72 | 22.82 | 22.47 | 3,900 |
| 16 may 2024 | 22.86 | 23.08 | 22.84 | 22.90 | 22.55 | 14,800 |
| 15 may 2024 | 22.57 | 22.98 | 22.57 | 22.97 | 22.62 | 11,700 |
| 14 may 2024 | 22.84 | 22.88 | 22.58 | 22.58 | 22.23 | 5,200 |
| 13 may 2024 | 22.84 | 22.86 | 22.66 | 22.78 | 22.43 | 5,800 |
| 10 may 2024 | 22.62 | 22.78 | 22.45 | 22.74 | 22.39 | 12,100 |
| 09 may 2024 | 22.45 | 22.75 | 22.41 | 22.51 | 22.16 | 6,400 |
| 08 may 2024 | 22.72 | 22.88 | 22.57 | 22.64 | 22.29 | 23,700 |
| 07 may 2024 | 22.63 | 22.90 | 22.62 | 22.84 | 22.49 | 6,400 |
| 06 may 2024 | 22.68 | 22.83 | 22.56 | 22.83 | 22.48 | 11,000 |
| 03 may 2024 | 22.35 | 22.75 | 22.25 | 22.50 | 22.15 | 13,800 |
| 02 may 2024 | 22.10 | 22.35 | 22.10 | 22.25 | 21.91 | 11,400 |
| 01 may 2024 | 22.02 | 22.18 | 21.64 | 22.10 | 21.76 | 29,900 |
| 30 abr 2024 | 21.95 | 22.05 | 21.80 | 21.81 | 21.47 | 14,700 |
| 29 abr 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 21.66 | 9,300 |
| 26 abr 2024 | 21.71 | 22.04 | 21.71 | 22.04 | 21.70 | 3,100 |
| 25 abr 2024 | 21.80 | 21.90 | 21.28 | 21.90 | 21.56 | 24,700 |
| 24 abr 2024 | 22.04 | 22.16 | 21.76 | 21.98 | 21.64 | 3,200 |
| 23 abr 2024 | 21.78 | 22.18 | 21.78 | 22.05 | 21.71 | 13,300 |
| 22 abr 2024 | 21.80 | 21.94 | 21.68 | 21.94 | 21.60 | 5,500 |
| 19 abr 2024 | 21.77 | 21.87 | 21.75 | 21.87 | 21.53 | 1,400 |
| 18 abr 2024 | 21.86 | 21.87 | 21.68 | 21.71 | 21.38 | 12,100 |
| 17 abr 2024 | 21.72 | 22.01 | 21.72 | 21.83 | 21.49 | 5,000 |
| 16 abr 2024 | 21.64 | 21.93 | 21.56 | 21.92 | 21.58 | 8,900 |
| 15 abr 2024 | 22.10 | 22.10 | 21.65 | 21.87 | 21.53 | 16,000 |
| 12 abr 2024 | 22.25 | 22.39 | 22.20 | 22.33 | 21.99 | 7,600 |
| 11 abr 2024 | 22.81 | 22.81 | 22.20 | 22.30 | 21.96 | 8,000 |
| 10 abr 2024 | 22.89 | 22.99 | 22.32 | 22.65 | 22.30 | 22,100 |
| 09 abr 2024 | 23.12 | 23.20 | 22.85 | 23.04 | 22.68 | 50,400 |
| 08 abr 2024 | 23.00 | 23.16 | 22.83 | 23.00 | 22.65 | 5,800 |
| 05 abr 2024 | 22.85 | 23.17 | 22.84 | 23.00 | 22.65 | 5,700 |
| 04 abr 2024 | 22.82 | 23.19 | 22.78 | 22.99 | 22.64 | 11,800 |
| 03 abr 2024 | 22.75 | 22.96 | 22.75 | 22.93 | 22.58 | 22,800 |
| 02 abr 2024 | 23.10 | 23.10 | 22.86 | 22.90 | 22.55 | 21,300 |
| 01 abr 2024 | 23.20 | 23.20 | 23.01 | 23.18 | 22.82 | 14,800 |
| 28 mar 2024 | 23.34 | 23.42 | 23.00 | 23.29 | 22.93 | 35,100 |
| 27 mar 2024 | 23.20 | 23.35 | 23.05 | 23.35 | 22.99 | 18,000 |
| 26 mar 2024 | 23.38 | 23.38 | 23.08 | 23.09 | 22.74 | 15,800 |
| 25 mar 2024 | 23.50 | 23.50 | 23.25 | 23.27 | 22.91 | 10,100 |
| 22 mar 2024 | 23.60 | 23.60 | 23.34 | 23.50 | 23.14 | 3,300 |
| 21 mar 2024 | 23.30 | 23.61 | 23.30 | 23.55 | 23.19 | 18,800 |
| 20 mar 2024 | 23.16 | 23.30 | 23.16 | 23.25 | 22.90 | 18,500 |
| 19 mar 2024 | 23.20 | 23.25 | 23.13 | 23.17 | 22.81 | 16,900 |
| 18 mar 2024 | 23.33 | 23.33 | 23.20 | 23.25 | 22.89 | 8,200 |
| 15 mar 2024 | 23.42 | 23.42 | 23.00 | 23.38 | 23.02 | 13,800 |
| 14 mar 2024 | 23.04 | 23.30 | 23.04 | 23.29 | 22.93 | 14,700 |
| 13 mar 2024 | 23.20 | 23.34 | 23.00 | 23.23 | 22.87 | 24,300 |
| 12 mar 2024 | 22.81 | 23.20 | 22.78 | 23.11 | 22.75 | 36,500 |
| 11 mar 2024 | 22.84 | 23.04 | 22.81 | 22.90 | 22.55 | 9,000 |
| 08 mar 2024 | 22.90 | 23.10 | 22.83 | 22.84 | 22.49 | 25,800 |
| 07 mar 2024 | 22.93 | 23.03 | 22.84 | 22.90 | 22.55 | 6,100 |
| 06 mar 2024 | 22.71 | 22.86 | 22.71 | 22.79 | 22.44 | 11,400 |
| 05 mar 2024 | 22.79 | 22.82 | 22.69 | 22.76 | 22.42 | 5,700 |
| 04 mar 2024 | 22.67 | 22.88 | 22.67 | 22.71 | 22.36 | 9,400 |
| 01 mar 2024 | 22.93 | 22.93 | 22.66 | 22.77 | 22.42 | 11,300 |
| 29 feb 2024 | 22.70 | 23.03 | 22.67 | 22.87 | 22.52 | 15,400 |
| 28 feb 2024 | 22.70 | 23.15 | 22.56 | 22.77 | 22.42 | 10,300 |
| 28 feb 2024 | 0.352 Dividendo | |||||
| 27 feb 2024 | 23.16 | 23.27 | 22.89 | 22.90 | 22.20 | 23,700 |
| 26 feb 2024 | 23.13 | 23.13 | 23.00 | 23.04 | 22.34 | 15,800 |
| 23 feb 2024 | 22.98 | 23.29 | 22.87 | 23.29 | 22.58 | 16,800 |
| 22 feb 2024 | 22.71 | 22.99 | 22.70 | 22.92 | 22.22 | 21,300 |
| 21 feb 2024 | 22.92 | 23.04 | 22.68 | 22.68 | 21.99 | 14,400 |
| 20 feb 2024 | 22.93 | 22.99 | 22.83 | 22.86 | 22.16 | 7,900 |
| 16 feb 2024 | 22.88 | 22.88 | 22.73 | 22.88 | 22.18 | 4,400 |
| 15 feb 2024 | 22.79 | 23.00 | 22.61 | 22.92 | 22.22 | 12,200 |
| 14 feb 2024 | 22.51 | 22.79 | 22.51 | 22.68 | 21.99 | 27,800 |
| 13 feb 2024 | 22.68 | 22.82 | 22.51 | 22.51 | 21.82 | 23,300 |
| 12 feb 2024 | 22.71 | 23.04 | 22.71 | 22.91 | 22.21 | 58,600 |
| 09 feb 2024 | 22.66 | 22.88 | 22.50 | 22.77 | 22.08 | 13,000 |
| 08 feb 2024 | 22.34 | 22.64 | 22.34 | 22.59 | 21.90 | 14,400 |
| 07 feb 2024 | 22.47 | 22.47 | 22.30 | 22.34 | 21.66 | 13,500 |
| 06 feb 2024 | 22.27 | 22.53 | 22.23 | 22.23 | 21.55 | 8,300 |
| 05 feb 2024 | 22.37 | 22.46 | 22.27 | 22.30 | 21.62 | 10,700 |
| 02 feb 2024 | 22.50 | 22.59 | 22.33 | 22.45 | 21.77 | 16,500 |
| 01 feb 2024 | 22.99 | 23.00 | 22.47 | 22.60 | 21.91 | 47,700 |
| *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.