Yahoo

Correo

U.S. markets closed

F S&P 500
5,561.75
+15.75(+0.28%)
F Dow Jones
39,552.00
+2.00(+0.01%)
F Nasdaq
20,132.50
+93.00(+0.46%)
E-mini Russell 2000 Index Futur
2,068.20
+8.10(+0.39%)
Petróleo
82.16
+0.42(+0.51%)
Oro
2,332.20
-4.40(-0.19%)

First Citizens BancShares, Inc. (FCNCP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

21.82

-0.13

(-0.59%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 jun 2023 - 27 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	22.07	22.07	21.75	21.82	21.82	14,200
26 jun 2024	21.84	22.07	21.80	22.07	22.07	19,100
25 jun 2024	21.91	22.05	21.90	21.96	21.96	15,400
24 jun 2024	21.92	22.06	21.90	21.91	21.91	14,600
21 jun 2024	21.80	21.97	21.73	21.90	21.90	9,000
20 jun 2024	21.97	21.97	21.73	21.73	21.73	17,400
18 jun 2024	21.82	22.04	21.75	21.80	21.80	24,000
17 jun 2024	21.90	21.90	21.58	21.71	21.71	20,300
14 jun 2024	21.84	21.93	21.79	21.88	21.88	11,700
13 jun 2024	21.85	22.00	21.74	21.87	21.87	8,600
12 jun 2024	22.17	22.19	21.87	22.01	22.01	4,300
11 jun 2024	22.14	22.23	21.97	22.13	22.13	5,200
10 jun 2024	22.42	22.42	22.04	22.15	22.15	7,800
07 jun 2024	22.26	22.50	22.26	22.50	22.50	2,300
06 jun 2024	22.55	22.58	22.40	22.50	22.50	4,000
05 jun 2024	22.48	22.55	22.23	22.44	22.44	6,700
04 jun 2024	22.18	22.49	22.18	22.49	22.49	7,800
03 jun 2024	21.80	22.22	21.80	22.18	22.18	8,100
31 may 2024	21.66	21.98	21.66	21.80	21.80	20,300
31 may 2024	0.336 Dividendo
30 may 2024	21.74	22.00	21.74	21.85	21.51	11,700
29 may 2024	21.50	21.72	21.50	21.72	21.39	21,600
28 may 2024	21.68	21.99	21.60	21.73	21.40	11,300
24 may 2024	21.67	21.95	21.66	21.67	21.34	5,400
23 may 2024	22.22	22.22	21.64	21.64	21.31	10,700
22 may 2024	22.10	22.43	22.10	22.27	21.93	6,600
21 may 2024	22.39	22.59	22.08	22.08	21.74	8,700
20 may 2024	22.69	22.69	22.11	22.11	21.77	1,200
17 may 2024	22.16	22.19	21.75	22.05	21.71	7,200
16 may 2024	22.13	22.13	21.90	22.12	21.78	9,300
15 may 2024	21.88	21.99	21.79	21.99	21.65	6,000
14 may 2024	21.78	21.81	21.61	21.61	21.28	10,200
13 may 2024	21.59	21.79	21.59	21.77	21.44	8,100
10 may 2024	21.38	21.59	21.37	21.59	21.26	3,700
09 may 2024	21.69	21.75	21.41	21.45	21.12	10,800
08 may 2024	21.86	21.92	21.56	21.71	21.37	14,200
07 may 2024	22.00	22.00	21.75	21.87	21.53	18,100
06 may 2024	21.65	22.01	21.65	21.99	21.65	10,600
03 may 2024	21.40	21.71	21.40	21.61	21.28	9,400
02 may 2024	21.19	21.37	20.95	21.30	20.97	7,900
01 may 2024	21.01	21.21	20.80	21.19	20.86	17,000
30 abr 2024	20.95	21.17	20.95	20.98	20.66	20,600
29 abr 2024	21.00	21.24	20.89	21.08	20.76	21,900
26 abr 2024	20.90	21.11	20.88	20.92	20.59	9,400
25 abr 2024	20.98	21.09	20.79	20.87	20.55	12,700
24 abr 2024	21.26	21.26	21.20	21.20	20.87	1,400
23 abr 2024	21.11	21.34	21.10	21.30	20.97	23,900
22 abr 2024	20.94	21.22	20.94	21.22	20.89	6,000
19 abr 2024	20.93	21.15	20.88	20.88	20.56	6,300
18 abr 2024	21.03	21.25	20.88	20.88	20.56	9,100
17 abr 2024	21.33	21.33	21.09	21.09	20.77	2,100
16 abr 2024	21.10	21.58	20.97	21.14	20.81	5,800
15 abr 2024	21.65	21.65	20.96	20.97	20.65	23,700
12 abr 2024	21.62	21.87	21.54	21.75	21.42	9,100
11 abr 2024	21.65	21.75	21.56	21.60	21.27	10,700
10 abr 2024	22.30	22.30	21.70	22.16	21.82	15,900
09 abr 2024	22.43	22.43	22.32	22.40	22.06	2,400
08 abr 2024	22.39	22.55	22.34	22.42	22.08	7,800
05 abr 2024	22.59	22.72	22.35	22.35	22.01	13,100
04 abr 2024	22.41	22.71	22.35	22.50	22.15	11,900
03 abr 2024	22.50	22.66	22.14	22.35	22.01	14,400
02 abr 2024	22.77	22.83	22.50	22.50	22.15	17,300
01 abr 2024	22.79	22.89	22.66	22.83	22.48	24,600
28 mar 2024	22.80	23.03	22.67	22.85	22.50	408,300
27 mar 2024	22.50	22.80	22.46	22.80	22.45	10,300
26 mar 2024	22.76	22.82	22.44	22.44	22.09	12,600
25 mar 2024	22.75	22.86	22.53	22.74	22.39	19,900
22 mar 2024	22.91	22.91	22.68	22.83	22.48	17,200
21 mar 2024	22.65	22.92	22.65	22.89	22.54	42,700
20 mar 2024	22.56	22.66	22.41	22.65	22.30	88,500
19 mar 2024	22.37	22.60	22.34	22.56	22.21	11,400
18 mar 2024	22.37	22.48	22.31	22.33	21.99	22,600
15 mar 2024	22.44	22.50	22.23	22.50	22.15	29,100
14 mar 2024	22.34	22.56	22.31	22.44	22.09	29,900
13 mar 2024	22.29	22.61	22.26	22.60	22.25	24,800
12 mar 2024	22.15	22.29	22.09	22.29	21.95	16,100
11 mar 2024	22.01	22.18	22.00	22.17	21.83	13,700
08 mar 2024	21.95	22.08	21.91	22.08	21.74	17,100
07 mar 2024	21.86	22.08	21.83	21.95	21.62	13,900
06 mar 2024	21.80	21.97	21.77	21.86	21.52	78,900
05 mar 2024	21.85	21.85	21.70	21.82	21.48	11,900
04 mar 2024	21.70	21.88	21.64	21.79	21.45	15,600
01 mar 2024	21.67	21.99	21.67	21.79	21.45	30,300
29 feb 2024	21.96	22.07	21.86	21.95	21.61	115,100
28 feb 2024	21.95	22.11	21.86	21.92	21.58	14,500
28 feb 2024	0.336 Dividendo
27 feb 2024	22.07	22.23	21.93	22.23	21.56	38,000
26 feb 2024	22.07	22.07	21.88	22.06	21.39	13,200
23 feb 2024	21.73	22.11	21.70	22.06	21.39	32,700
22 feb 2024	21.60	21.83	21.60	21.74	21.08	22,500
21 feb 2024	21.56	21.67	21.56	21.61	20.96	46,100
20 feb 2024	21.62	21.68	21.55	21.67	21.02	14,500
16 feb 2024	21.43	21.60	21.43	21.57	20.92	3,500
15 feb 2024	21.39	21.71	21.38	21.61	20.96	21,500
14 feb 2024	21.38	21.53	21.28	21.38	20.73	25,100
13 feb 2024	21.68	21.68	21.25	21.44	20.79	22,500
12 feb 2024	21.78	21.80	21.60	21.78	21.12	61,200
09 feb 2024	21.47	21.65	21.23	21.65	20.99	9,700
08 feb 2024	21.23	21.40	21.10	21.40	20.75	15,300
07 feb 2024	21.24	21.29	21.01	21.11	20.47	12,300
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...

F S&P 5005,561.75+15.75(+0.28%)

F Dow Jones39,552.00+2.00(+0.01%)

F Nasdaq20,132.50+93.00(+0.46%)

E-mini Russell 2000 Index Futur2,068.20+8.10(+0.39%)

Petróleo82.16+0.42(+0.51%)

Oro2,332.20-4.40(-0.19%)

First Citizens BancShares, Inc. (FCNCP)

F S&P 500
5,561.75
+15.75(+0.28%)

F Dow Jones
39,552.00
+2.00(+0.01%)

F Nasdaq
20,132.50
+93.00(+0.46%)

E-mini Russell 2000 Index Futur
2,068.20
+8.10(+0.39%)

Petróleo
82.16
+0.42(+0.51%)

Oro
2,332.20
-4.40(-0.19%)