Stockscreener 앱 받기
22.36
0.29%
0.0651
시간 외 거래:
22.36
First Citizens Bancshares Inc 주식 (FCNCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $22.37 | $22.20 | $0.1698 | 6,784.0 | +0.29% |
| 2025-12-04 | $22.40 | $22.29 | $0.105 | 2,594.0 | +0.01% |
| 2025-12-03 | $22.39 | $22.16 | $0.23 | 14,395.0 | -0.12% |
| 2025-12-02 | $22.32 | $22.15 | $0.1692 | 14,866.0 | +0.31% |
| 2025-12-01 | $22.26 | $22.13 | $0.1336 | 11,395.0 | -0.07% |
| 2025-11-28 | $22.30 | $22.18 | $0.12 | 2,441.0 | -0.82% |
| 2025-11-26 | $22.47 | $22.34 | $0.1288 | 21,116.0 | +0.23% |
| 2025-11-25 | $22.47 | $22.35 | $0.12 | 8,950.0 | +0.44% |
| 2025-11-24 | $22.47 | $22.25 | $0.2221 | 8,679.0 | +0.41% |
| 2025-11-21 | $22.38 | $22.20 | $0.18 | 13,002.0 | +0.36% |
| 2025-11-20 | $22.45 | $21.94 | $0.5135 | 21,756.0 | -1.21% |
| 2025-11-19 | $22.47 | $22.39 | $0.08 | 11,134.0 | +0.09% |
| 2025-11-18 | $22.49 | $22.32 | $0.17 | 9,604.0 | -0.31% |
| 2025-11-17 | $22.56 | $22.40 | $0.16 | 15,247.0 | -0.22% |
| 2025-11-14 | $22.56 | $22.50 | $0.0612 | 3,578.0 | +0.40% |
| 2025-11-13 | $22.55 | $22.38 | $0.17 | 13,093.0 | -0.27% |
| 2025-11-12 | $22.74 | $22.47 | $0.27 | 5,175.0 | -0.39% |
| 2025-11-11 | $22.74 | $22.42 | $0.3199 | 11,578.0 | +0.34% |
| 2025-11-10 | $22.54 | $22.42 | $0.12 | 3,351.0 | +0.23% |
First Citizens Bancshares Inc 주식 (FCNCO) 연도별 가격 이력
이 심층 분석에서는 First Citizens Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCNCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Citizens Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Citizens Bancshares Inc 주식 (FCNCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $22.13 | $0.2736 | 56,818.0 | +0.43% |
| 2025-11 | $22.74 | $21.94 | $0.80 | 209,212.0 | -1.26% |
| 2025-10 | $22.90 | $22.12 | $0.78 | 291,081.0 | +1.58% |
| 2025-09 | $23.05 | $22.02 | $1.03 | 468,094.0 | -1.99% |
| 2025-08 | $23.91 | $22.65 | $1.26 | 304,059.0 | -2.79% |
| 2025-07 | $23.39 | $22.15 | $1.24 | 258,356.0 | +1.39% |
| 2025-06 | $23.52 | $21.25 | $2.27 | 519,443.0 | +6.78% |
| 2025-05 | $22.93 | $20.57 | $2.36 | 354,176.0 | -3.45% |
| 2025-04 | $22.29 | $20.57 | $1.72 | 356,441.0 | +1.60% |
| 2025-03 | $23.16 | $21.83 | $1.33 | 209,524.0 | -4.07% |
| 2025-02 | $23.33 | $22.38 | $0.95 | 253,713.0 | +1.51% |
| 2025-01 | $23.45 | $22.36 | $1.09 | 413,942.0 | +0.40% |
First Citizens Bancshares Inc 주식 (FCNCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.50 | $21.91 | $1.59 | 326,560.0 | -5.09% |
| 2024-11 | $24.40 | $23.28 | $1.12 | 222,093.0 | -3.43% |
| 2024-10 | $24.81 | $23.87 | $0.94 | 226,158.0 | -1.30% |
| 2024-09 | $24.83 | $23.01 | $1.82 | 802,406.0 | +6.60% |
| 2024-08 | $23.95 | $22.21 | $1.74 | 354,686.0 | +2.72% |
| 2024-07 | $22.85 | $21.75 | $1.10 | 394,544.0 | +2.28% |
| 2024-06 | $22.99 | $21.71 | $1.28 | 644,418.0 | -3.82% |
| 2024-05 | $23.08 | $21.64 | $1.44 | 263,817.0 | +4.45% |
| 2024-04 | $23.20 | $21.28 | $1.92 | 287,437.0 | -6.35% |
| 2024-03 | $23.61 | $22.66 | $0.9502 | 312,691.0 | +1.84% |
| 2024-02 | $23.29 | $22.23 | $1.06 | 375,926.0 | -0.13% |
| 2024-01 | $23.29 | $21.17 | $2.12 | 307,683.0 | +5.87% |
First Citizens Bancshares Inc 주식 (FCNCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.31 | $20.81 | $1.50 | 411,574.0 | +2.17% |
| 2023-11 | $21.35 | $19.37 | $1.98 | 475,131.0 | +9.92% |
| 2023-10 | $20.06 | $18.91 | $1.15 | 299,237.0 | -3.84% |
| 2023-09 | $21.37 | $20.01 | $1.36 | 363,936.0 | -3.24% |
| 2023-08 | $20.85 | $20.11 | $0.74 | 374,669.0 | -0.10% |
| 2023-07 | $21.00 | $20.05 | $0.95 | 347,810.0 | +1.12% |
| 2023-06 | $21.00 | $20.12 | $0.88 | 325,351.0 | +0.69% |
| 2023-05 | $21.26 | $18.48 | $2.78 | 518,960.0 | -4.82% |
| 2023-04 | $21.62 | $20.08 | $1.54 | 402,615.0 | -0.65% |
| 2023-03 | $22.69 | $16.58 | $6.11 | 1,113,239.0 | +0.00% |
1.02%
0.64%
자본화:
|
볼륨(24시간):