Stockscreener 앱 받기
22.26
0.29%
-0.065
시장 영업 전:
22.55
0.29
+1.30%
First Citizens Bancshares Inc 주식 (FCNCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.60 | $22.13 | $0.466 | 10,190.0 | -0.29% |
| 2025-05-02 | $22.54 | $20.57 | $1.97 | 14,530.0 | +0.43% |
| 2025-05-01 | $22.41 | $22.08 | $0.3306 | 17,095.0 | -0.27% |
| 2025-04-30 | $22.29 | $21.93 | $0.3564 | 49,362.0 | +0.93% |
| 2025-04-29 | $22.19 | $21.93 | $0.26 | 13,728.0 | +0.02% |
| 2025-04-28 | $22.15 | $21.96 | $0.19 | 12,753.0 | +0.64% |
| 2025-04-25 | $22.07 | $21.75 | $0.32 | 10,481.0 | +0.60% |
| 2025-04-24 | $21.87 | $21.78 | $0.09 | 3,192.0 | +0.65% |
| 2025-04-23 | $21.94 | $21.60 | $0.34 | 7,650.0 | +1.19% |
| 2025-04-22 | $21.55 | $21.30 | $0.2468 | 14,266.0 | +0.31% |
| 2025-04-21 | $21.35 | $21.14 | $0.21 | 4,720.0 | -0.23% |
| 2025-04-17 | $21.52 | $21.05 | $0.4699 | 11,535.0 | +1.28% |
| 2025-04-16 | $21.25 | $20.81 | $0.4399 | 28,024.0 | +1.34% |
| 2025-04-15 | $21.02 | $20.71 | $0.31 | 17,297.0 | +0.05% |
| 2025-04-14 | $21.00 | $20.64 | $0.36 | 19,335.0 | +0.68% |
| 2025-04-11 | $20.85 | $20.57 | $0.28 | 9,803.0 | -1.43% |
| 2025-04-10 | $21.43 | $20.78 | $0.6499 | 7,340.0 | -1.04% |
| 2025-04-09 | $21.33 | $20.71 | $0.62 | 14,742.0 | +1.48% |
| 2025-04-08 | $21.40 | $20.91 | $0.49 | 7,475.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.60 | $20.57 | $2.03 | 52,005.0 | -0.13% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):