Stockscreener 앱 받기
22.15
0.67%
-0.15
시간 외 거래:
22.15
First Citizens Bancshares Inc 주식 (FCNCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.33 | $22.15 | $0.18 | 11,456.0 | -0.67% |
| 2025-11-03 | $22.50 | $22.30 | $0.20 | 4,907.0 | -0.45% |
| 2025-10-31 | $22.54 | $22.26 | $0.28 | 20,257.0 | +0.22% |
| 2025-10-30 | $22.55 | $22.22 | $0.33 | 11,351.0 | -0.84% |
| 2025-10-29 | $22.55 | $22.46 | $0.0898 | 11,944.0 | -0.04% |
| 2025-10-28 | $22.55 | $22.45 | $0.10 | 8,246.0 | +0.49% |
| 2025-10-27 | $22.45 | $22.23 | $0.22 | 6,370.0 | +0.67% |
| 2025-10-24 | $22.37 | $22.20 | $0.17 | 20,157.0 | +0.18% |
| 2025-10-23 | $22.50 | $22.24 | $0.2599 | 13,277.0 | -0.58% |
| 2025-10-22 | $22.48 | $22.15 | $0.33 | 11,924.0 | -0.09% |
| 2025-10-21 | $22.45 | $22.35 | $0.10 | 6,853.0 | +0.00% |
| 2025-10-20 | $22.50 | $22.24 | $0.26 | 3,750.0 | +0.67% |
| 2025-10-17 | $22.40 | $22.15 | $0.2474 | 5,428.0 | -0.40% |
| 2025-10-16 | $22.50 | $22.34 | $0.1595 | 5,792.0 | -0.71% |
| 2025-10-15 | $22.55 | $22.25 | $0.2999 | 3,321.0 | +0.63% |
| 2025-10-14 | $22.41 | $22.19 | $0.22 | 4,897.0 | +0.40% |
| 2025-10-13 | $22.40 | $22.16 | $0.2399 | 8,050.0 | +0.09% |
| 2025-10-10 | $22.54 | $22.25 | $0.29 | 3,821.0 | -0.80% |
| 2025-10-09 | $22.55 | $22.40 | $0.15 | 4,654.0 | -1.15% |
| 2025-10-08 | $22.84 | $22.23 | $0.61 | 19,457.0 | +1.11% |
| 2025-10-07 | $22.50 | $22.20 | $0.30 | 9,119.0 | +0.27% |
First Citizens Bancshares Inc 주식 (FCNCP) 연도별 가격 이력
이 심층 분석에서는 First Citizens Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCNCP 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 (FCNCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.50 | $22.15 | $0.35 | 27,819.0 | -1.12% |
| 2025-10 | $22.84 | $22.04 | $0.80 | 215,051.0 | +1.04% |
| 2025-09 | $22.39 | $21.00 | $1.39 | 348,337.0 | +3.65% |
| 2025-08 | $22.93 | $21.23 | $1.70 | 328,926.0 | +0.42% |
| 2025-07 | $21.68 | $20.57 | $1.11 | 625,422.0 | -1.75% |
| 2025-06 | $21.90 | $20.21 | $1.69 | 1,114,188.0 | +4.43% |
| 2025-05 | $21.52 | $20.69 | $0.8299 | 540,705.0 | +0.00% |
| 2025-04 | $21.52 | $19.30 | $2.22 | 534,305.0 | +0.10% |
| 2025-03 | $23.50 | $20.70 | $2.80 | 888,396.0 | -7.58% |
| 2025-02 | $22.92 | $22.15 | $0.77 | 264,449.0 | +0.27% |
| 2025-01 | $23.28 | $21.62 | $1.66 | 327,330.0 | +0.45% |
First Citizens Bancshares Inc 주식 (FCNCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.80 | $22.08 | $1.72 | 235,170.0 | -4.18% |
| 2024-11 | $24.10 | $22.28 | $1.82 | 294,514.0 | +2.27% |
| 2024-10 | $24.42 | $23.23 | $1.19 | 265,627.0 | -1.31% |
| 2024-09 | $24.04 | $22.22 | $1.82 | 386,959.0 | +5.90% |
| 2024-08 | $23.27 | $21.84 | $1.43 | 344,289.0 | +1.64% |
| 2024-07 | $23.68 | $21.43 | $2.25 | 242,325.0 | +1.99% |
| 2024-06 | $22.58 | $21.57 | $1.01 | 209,811.0 | -1.06% |
| 2024-05 | $22.69 | $20.80 | $1.89 | 230,046.0 | +3.91% |
| 2024-04 | $22.89 | $20.79 | $2.10 | 270,650.0 | -8.18% |
| 2024-03 | $23.03 | $21.64 | $1.39 | 915,203.0 | +4.10% |
| 2024-02 | $22.23 | $21.01 | $1.22 | 544,404.0 | +2.38% |
| 2024-01 | $22.21 | $19.87 | $2.34 | 632,227.0 | +6.61% |
First Citizens Bancshares Inc 주식 (FCNCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.44 | $19.67 | $1.77 | 884,784.0 | -0.69% |
| 2023-11 | $21.51 | $19.01 | $2.50 | 423,745.0 | +5.47% |
| 2023-10 | $19.85 | $18.69 | $1.16 | 303,858.0 | -3.61% |
| 2023-09 | $21.16 | $19.89 | $1.27 | 385,379.0 | -3.95% |
| 2023-08 | $20.74 | $19.64 | $1.10 | 1,744,723.0 | +3.70% |
| 2023-07 | $20.44 | $19.30 | $1.14 | 450,430.0 | -0.99% |
| 2023-06 | $20.35 | $19.41 | $0.94 | 1,678,690.0 | +1.97% |
| 2023-05 | $22.04 | $19.58 | $2.46 | 478,023.0 | -10.00% |
| 2023-04 | $22.22 | $20.44 | $1.78 | 303,015.0 | +1.10% |
| 2023-03 | $22.99 | $18.70 | $4.29 | 695,196.0 | -1.05% |
| 2023-02 | $22.46 | $21.45 | $1.01 | 354,044.0 | +0.46% |
| 2023-01 | $22.19 | $19.32 | $2.87 | 607,259.0 | +12.42% |
1.11%
0.11%
자본화:
|
볼륨(24시간):